EML Payments Limited (ASX:EML)
Australia · Delayed Price · Currency is AUD 0.9850
+0.0450 (4.79%)
Oct 21, 2025, 4:10 PM AEST
EML Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | - | 6.60% | 963,301 |
| 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 | - | 166,345 |
| 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 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 2,597,678 |
| Sep 8, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 878,365 |
| Sep 5, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 2,107,645 |
| Sep 4, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.88% | 1,304,434 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 2,231,371 |
| Sep 2, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -3.67% | 3,002,050 |
| Sep 1, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 1,953,813 |
| Aug 29, 2025 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 3.67% | 3,133,126 |
| Aug 28, 2025 | 1.11 | 1.14 | 1.06 | 1.09 | 1.09 | -2.68% | 2,850,805 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.01 | 1.12 | 1.12 | - | 9,661,841 |
| Aug 26, 2025 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 1,201,846 |
| Aug 25, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 1,044,119 |
| Aug 22, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 289,437 |
| Aug 21, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 289,520 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 658,242 |
| Aug 19, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 422,188 |
| Aug 18, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 516,409 |
| Aug 15, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 837,336 |
| Aug 14, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 777,083 |