EML Payments Limited (ASX:EML)
Australia · Delayed Price · Currency is AUD 1.070
+0.005 (0.47%)
Sep 5, 2025, 4:10 PM AEST
EML Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.65% | 1,916,980 |
| Sep 4, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.88% | 1,170,831 |
| 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 |
| Aug 13, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 539,517 |
| Aug 12, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 1,015,732 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 929,635 |
| Aug 8, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 1,189,209 |
| Aug 7, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 502,104 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 674,751 |
| Aug 5, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 564,085 |
| Aug 4, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -2.75% | 1,627,466 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 618,952 |
| Jul 31, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 261,439 |
| Jul 30, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 750,974 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 502,535 |
| Jul 28, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | - | 1,086,468 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 635,322 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 431,095 |
| Jul 23, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 5.61% | 1,220,257 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 1,611,492 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 847,439 |
| Jul 18, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 1,301,603 |
| Jul 17, 2025 | 1.08 | 1.16 | 1.07 | 1.15 | 1.15 | 6.48% | 2,604,911 |
| Jul 16, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 819,855 |
| Jul 15, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 1,313,936 |
| Jul 14, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 955,529 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,723,417 |
| Jul 10, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 396,880 |
| Jul 9, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 309,835 |
| Jul 8, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 917,607 |
| Jul 7, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 445,198 |
| Jul 4, 2025 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 1,881,088 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 1,923,789 |
| Jul 2, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | - | 1,261,444 |
| Jul 1, 2025 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -2.56% | 2,634,685 |
| Jun 30, 2025 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 1,556,315 |