EML Payments Limited (ASX:EML)
Australia · Delayed Price · Currency is AUD 0.8750
-0.0250 (-2.78%)
Nov 14, 2025, 4:10 PM AEST
EML Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.78% | 778,529 |
| Nov 13, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 383,589 |
| Nov 12, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.55% | 486,151 |
| Nov 11, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.63% | 486,151 |
| Nov 10, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 686,226 |
| Nov 9, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 3.91% | 686,226 |
| Nov 7, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 979,380 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -3.76% | 1,688,716 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 1,131,905 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 0.52% | 3,949,335 |
| Nov 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 1,204,408 |
| Oct 31, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 853,341 |
| Oct 30, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 894,441 |
| Oct 29, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 451,889 |
| Oct 28, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | - | 828,144 |
| Oct 27, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 317,657 |
| Oct 24, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 700,042 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.03% | 438,125 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 1,051,564 |
| Oct 21, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | 4.79% | 2,298,875 |
| Oct 20, 2025 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 1,469,458 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 2,331,466 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 4,178,455 |
| Oct 15, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 478,604 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.53% | 1,855,742 |
| Oct 13, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.56% | 1,321,283 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 1,880,484 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 5,349,745 |
| Oct 8, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 713,768 |
| Oct 7, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 993,770 |
| Oct 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.51% | 342,126 |
| Oct 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 37,680 |
| Oct 3, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 948,921 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 948,921 |
| Oct 1, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 1,154,726 |
| Sep 30, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.11% | 1,035,618 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.05% | 1,459,259 |
| Sep 26, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | - | 1,487,844 |
| Sep 25, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -1.04% | 1,551,042 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.03% | 1,296,915 |
| Sep 23, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.04% | 1,062,575 |
| Sep 22, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.03% | 1,002,582 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 962,960 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 1,250,874 |
| Sep 17, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.52% | 1,193,313 |
| Sep 16, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -2.48% | 911,697 |
| Sep 15, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 1,446,936 |
| Sep 12, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 584,333 |
| Sep 11, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 1,506,014 |
| Sep 10, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | - | 1,609,110 |