Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 21-Sep-16 09:48:46 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EML) EML PAYMENTS LIMITED home page...

     Prev Section TOC    Company Info for EML    Fundamental Next Section
Listing Code EML
Listing Name EML PAYMENTS LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Thu Sep 16 11:21:11 AEST 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 15th September 2021
Latest price with VOLUME for EML .. Wednesday 15th September 2021

EML is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Sep 16 11:21:11 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company EML
DATE ### 2021-07-28 ### ### ###
SHARE PRICE ### ### ### ### 5.75
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 5.89 5.89 5.89 5.89 5.82
Year Low 2.47 2.47 2.47 2.47 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 540 486 486
52Week High 5.89 5.89 5.89 5.89 5.82
52Week Low 2.47 2.47 2.47 2.47 ###

     Prev Section Fundamental    News for EML    Options Next Section

Score Company EML for Ownership
CtrLinksDateNewsScore
1 an >2021-09-10  2021-09-11 05:22 GMT, Price
Closed at $3.91
-2
Price range $0.14 -> $5.89, for Dates 1996-Jul-01 Mon -> 2021-Sep-10 Fri
 
2< an >2016-11-29  2019-06-10 14:25 GMT, Name change
Change of Name only
0
Emerchants Limited... New Code (EML) EML Payments Limited
 
3< an 2012-11-22  2019-06-10 14:28 GMT, Name change
Change of Company Code (AAO ) > (EML )
0
Old Code(AAO) Adept Solutions Limited... Emerchants Limited
 

     Prev Section News    Options owned by EML    Warrants Next Section
No OPTIONS for company (EML) EML PAYMENTS LIMITED.
     Prev Section Options    Warrants owned by EML    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 EMLJOA ### Instalment MINI 2025-02-26 1 ### A CITIWARRANTS COR
2 EMLJOB ### Instalment MINI 2025-02-26 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (EML) EML PAYMENTS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 450 0.0
MAX 5.89 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for EML

     Prev Section Weekly    Format Enhanced Daily Prices for EML    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (EML) EML PAYMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.08
2021-Sep-15 Wed 3.84 ### 3.72 3.86 ### ### 0.5 70.4 -48.3
2021-Sep-14 Tue ### ### 3.81 3.85 ### ### ### 11.1 -48.1
2021-Sep-13 Mon ### ### 3.85 ### ### ### 1.3 ### -49.5
2021-Sep-10 Fri 3.81 ### 3.8 ### 2,624,044 10,155,050 2.6 81.9 -48.9
2021-Sep-09 Thu ### ### 3.79 3.8 4,237,645 ### ### 13.8 -47.5
2021-Sep-08 Wed 4.2 4.21 4 ### 2,748,178 11,281,270 -4.0 11.1 -50.4
2021-Sep-07 Tue ### 4.24 ### 4.23 1,713,876 ### 1.7 80.7 -52.9
2021-Sep-06 Mon 4.2 4.23 ### ### 1,774,729 7,391,746 -0.5 37.0 -52.3
2021-Sep-03 Fri ### 4.21 ### ### 1,798,459 7,481,589 ### 61.2 -52.4
2021-Sep-02 Thu ### 4.24 ### ### 1,531,371 ### ### 65.9 -52.1
2021-Sep-01 Wed ### 4.2 ### ### 1,564,984 ### ### 74.6 -52.4
2021-Aug-31 Tue ### ### ### ### ### ### 1.0 72.6 -51.6
2021-Aug-30 Mon ### ### 3.975 ### 1,962,124 8,010,371 ### 23.0 -50.6
2021-Aug-27 Fri ### ### ### ### ### ### ### 27.7 -51.1
2021-Aug-26 Thu ### ### ### ### ### ### 1.5 82.3 -51.6
2021-Aug-25 Wed 3.85 ### 3.83 ### 3,793,646 ### 5.5 ### -50.8
2021-Aug-24 Tue 3.89 ### 3.785 3.81 ### 12,140,173 -2.1 19.3 -47.6
2021-Aug-23 Mon 3.86 ### 3.7 3.83 5,241,225 ### -0.8 30.2 -47.9
2021-Aug-20 Fri 3.85 4.2 ### 3.81 ### 51,140,079 ### 42.0 -47.6
2021-Aug-19 Thu 3.55 3.845 3.55 3.84 ### 30,627,841 ### 97.8 -48.0
2021-Aug-18 Wed ### 3.75 ### ### ### 38,165,688 ### 98.1 -45.3
2021-Aug-17 Tue 3.59 ### 3.52 3.54 ### ### ### 42.2 -44.3
2021-Aug-16 Mon 3.74 3.74 3.575 3.59 2,749,175 ### ### ### -44.9
2021-Aug-13 Fri 3.88 3.88 3.7 3.74 ### ### ### ### -46.8
2021-Aug-12 Thu 3.84 ### 3.83 3.84 1,801,871 6,982,250 ### 65.7 -48.0
2021-Aug-11 Wed 3.76 3.89 3.74 3.86 ### 9,939,349 ### ### -48.3
2021-Aug-10 Tue 3.77 3.82 3.74 3.79 1,744,548 ### ### 72.0 -47.4
2021-Aug-09 Mon 3.73 3.77 ### 3.75 ### 5,186,221 ### 75.0 -46.9
2021-Aug-06 Fri ### 3.8 ### 3.77 ### ### 3.9 ### -47.1
2021-Aug-05 Thu 3.71 3.72 ### ### 1,751,423 6,427,722 -2.4 21.1 -45.3
2021-Aug-04 Wed 3.8 3.83 ### 3.73 ### ### -1.8 21.8 -46.6
2021-Aug-03 Tue ### 3.89 ### 3.84 ### 11,146,740 ### 94.8 -48.0
2021-Aug-02 Mon 3.55 3.725 3.55 ### 2,074,928 7,547,550 ### 91.6 -46.0
2021-Jul-30 Fri 3.73 3.81 3.49 3.55 ### ### -4.8 ### -44.4
2021-Jul-29 Thu 3.58 ### 3.52 ### ### ### ### 74.9 -45.4
2021-Jul-28 Wed ### ### 3.58 ### 2,452,652 ### ### ### -45.3
2021-Jul-27 Tue 3.76 3.8 ### ### ### 11,101,622 ### 22.3 -45.9
2021-Jul-26 Mon 3.81 3.83 3.73 3.73 ### 8,461,650 ### 26.4 -46.6
2021-Jul-23 Fri 3.88 ### 3.79 3.81 1,859,050 ### ### ### -47.6
2021-Jul-22 Thu ### ### 3.81 3.87 2,278,149 ### -1.3 ### -48.4
2021-Jul-21 Wed 3.81 ### 3.78 3.87 2,175,485 ### 1.6 80.9 -48.4
2021-Jul-20 Tue 3.8 3.825 3.76 3.79 1,647,781 ### ### 39.4 -47.4
2021-Jul-19 Mon 3.8 ### 3.76 3.83 1,849,077 7,086,587 0.8 84.6 -47.9
2021-Jul-16 Fri 3.75 3.85 ### 3.83 ### ### ### ### -47.9
2021-Jul-15 Thu 3.75 3.79 3.71 3.72 ### ### ### ### -46.5
2021-Jul-14 Wed 3.8 3.87 3.74 3.76 2,163,272 8,231,249 -1.1 29.8 -47.0
2021-Jul-13 Tue 3.78 ### 3.75 3.8 2,273,859 8,708,879 0.5 ### -47.5
2021-Jul-12 Mon 3.81 3.83 3.71 3.76 906,348 ### ### ### -47.0
2021-Jul-09 Fri 3.76 3.79 ### 3.78 ### 8,083,428 ### 77.6 -47.3
2021-Jul-08 Thu 3.76 3.845 3.74 3.77 4,641,524 17,602,979 ### 72.5 -47.1
2021-Jul-07 Wed 3.7 3.79 ### ### 4,566,675 ### -0.3 33.7 -46.1
2021-Jul-06 Tue ### 3.8 ### ### 2,595,024 ### -0.3 ### -45.4
2021-Jul-05 Mon ### ### 3.55 3.55 ### ### ### ### -44.4
2021-Jul-02 Fri ### ### 3.58 ### ### 4,694,846 ### ### -45.9
2021-Jul-01 Thu 3.45 ### 3.45 ### 2,241,771 ### ### 88.0 -45.4
2021-Jun-30 Wed 3.58 3.59 3.45 3.48 2,601,625 9,157,720 ### 15.2 -43.5
2021-Jun-29 Tue ### ### 3.51 3.59 ### 7,396,971 -0.3 ### -44.9
2021-Jun-28 Mon ### 3.7 3.58 ### 1,229,342 ### ### ### -45.0
2021-Jun-25 Fri 3.8 3.83 3.7 3.72 ### 5,119,658 ### 22.0 -46.5
2021-Jun-24 Thu ### 3.81 ### 3.79 ### ### 3.3 87.5 -47.4
2021-Jun-23 Wed 3.75 3.8 ### 3.71 1,360,824 5,082,677 ### 34.8 -46.4
2021-Jun-22 Tue 3.72 3.77 ### 3.76 1,505,671 ### 1.1 ### -47.0
2021-Jun-21 Mon 3.74 3.74 ### ### 1,620,981 ### ### 30.1 -45.6
2021-Jun-18 Fri 3.73 3.8 ### 3.77 2,847,627 10,650,124 1.1 69.6 -47.1
2021-Jun-17 Thu 3.56 3.685 3.55 ### ### 8,748,540 2.5 91.8 -45.6
2021-Jun-16 Wed 3.7 3.7 3.53 3.59 3,382,621 12,228,174 -3.0 23.5 -44.9
2021-Jun-15 Tue 3.78 ### ### 3.7 2,692,455 ### ### ### -46.3
2021-Jun-11 Fri ### ### 3.75 3.77 3,754,259 ### ### ### -47.1
2021-Jun-10 Thu 3.81 ### 3.8 ### ### ### 2.9 88.2 -49.0
2021-Jun-09 Wed 3.73 ### 3.72 3.78 ### 21,410,950 1.3 ### -47.3
2021-Jun-08 Tue 3.51 3.71 3.44 ### 4,312,540 ### 5.1 95.1 -46.1
2021-Jun-07 Mon ### 3.56 ### 3.48 ### 13,256,255 3.9 92.7 -43.5
2021-Jun-04 Fri ### ### 3.23 ### ### ### ### 73.6 -41.8
2021-Jun-03 Thu 3.29 ### 3.24 ### ### ### 3.0 ### -42.4
2021-Jun-02 Wed 3.27 ### 3.24 3.28 2,116,475 6,952,620 ### 61.4 -41.0
2021-Jun-01 Tue ### ### 3.26 3.28 1,229,275 ### ### ### -41.0
2021-May-31 Mon 3.43 3.47 3.26 ### ### ### ### ### -41.5
2021-May-28 Fri 3.52 3.53 3.4 3.42 4,373,446 ### -2.8 ### -42.8
2021-May-27 Thu ### 3.51 ### 3.46 ### 15,468,029 3.3 ### -43.3
2021-May-26 Wed ### 3.425 3.25 3.29 ### ### ### 28.8 -41.1
2021-May-25 Tue ### ### 3.24 ### ### ### ### ### -41.5
2021-May-24 Mon 3.5 3.5 3.145 ### 8,479,379 ### -5.1 ### -41.5
2021-May-21 Fri ### 3.545 ### ### 13,320,328 ### ### 98.2 -42.1
2021-May-20 Thu ### 3.24 2.88 ### ### 60,517,326 -2.7 16.0 -36.4
2021-May-19 Wed ### 3.5 2.47 2.8 ### ### ### 96.0 ###
2021-May-18 Tue ### ### ### ### 0 -64.4
2021-May-17 Mon ### ### ### ### 0 -64.4
2021-May-14 Fri 5.27 5.27 ### ### ### ### -2.3 ### -64.4
2021-May-13 Thu ### ### ### 5.2 ### 10,873,981 1.0 ### ###
2021-May-12 Wed 5.28 5.43 5.26 5.29 928,359 4,962,078 0.2 ### -66.1
2021-May-11 Tue 5.4 5.4 5.24 5.29 ### 7,980,521 ### 35.5 -66.1
2021-May-10 Mon 5.27 5.5 5.23 5.47 1,164,172 6,245,782 ### ### -68.4
2021-May-07 Fri ### ### 5.22 ### ### 11,490,887 -1.5 ### -66.3
2021-May-06 Thu ### ### ### 5.45 ### 7,155,778 -3.5 ### -68.1
2021-May-05 Wed 5.55 ### 5.46 ### ### 6,782,177 1.4 82.8 -70.4
2021-May-04 Tue ### 5.74 5.575 ### 1,483,122 ### -0.2 42.9 -70.4
2021-May-03 Mon ### 5.8 ### 5.75 1,174,882 ### ### 85.8 -71.9
2021-Apr-30 Fri 5.75 5.82 ### 5.71 1,137,245 6,527,786 ### ### -71.4
2021-Apr-29 Thu ### 5.78 5.545 5.75 ### ### 2.7 83.1 -71.9
2021-Apr-28 Wed 5.52 ### 5.52 5.58 ### 5,305,386 1.1 78.7 -69.8
2021-Apr-27 Tue 5.53 ### 5.49 5.49 ### 7,349,226 -0.7 35.2 -68.6
2021-Apr-26 Mon 5.58 5.59 5.47 5.53 ### 6,522,247 ### 34.0 -69.1
2021-Apr-23 Fri ### ### 5.51 5.56 ### 5,844,372 ### 26.8 -69.5
2021-Apr-22 Thu 5.52 ### 5.5 ### ### 8,052,189 2.2 85.4 -70.5
2021-Apr-21 Wed 5.42 5.59 5.29 5.52 2,041,478 11,105,640 1.8 84.9 ###
2021-Apr-20 Tue 5.45 ### 5.42 5.5 1,035,755 ### ### ### -68.8
2021-Apr-19 Mon ### ### 5.46 5.46 ### 6,473,252 -2.8 ### -68.3
2021-Apr-16 Fri 5.58 5.72 5.54 ### ### 6,234,656 ### 78.6 -70.8
2021-Apr-15 Thu ### ### 5.5 5.55 1,925,670 10,774,123 ### 19.4 -69.4
2021-Apr-14 Wed 5.8 5.83 ### 5.72 1,976,126 11,362,724 -1.4 ### -71.5
2021-Apr-13 Tue 5.8 5.87 5.72 5.75 ### 9,578,572 ### 34.1 -71.9
2021-Apr-12 Mon 5.74 5.81 ### 5.72 1,159,522 ### -0.3 48.3 -71.5
2021-Apr-09 Fri 5.74 5.89 ### 5.75 ### ### 0.2 ### -71.9
2021-Apr-08 Thu 5.58 5.78 5.47 5.73 ### 20,175,148 2.7 ### -71.6
2021-Apr-07 Wed 5.5 5.8 ### 5.42 6,454,286 ### -1.5 ### -67.8
2021-Apr-06 Tue 5 ### ### ### ### ### ### ### -64.3
2021-Apr-01 Thu ### ### 4.85 ### 1,321,848 6,496,882 ### ### -61.4
2021-Mar-31 Wed ### ### 4.89 ### 1,346,154 ### ### 29.1 -61.3
2021-Mar-30 Tue ### ### 4.84 4.88 1,057,382 ### ### 56.1 ###
2021-Mar-29 Mon ### ### 4.88 4.88 910,352 ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for EML    Bottom Next Section
Basic Prices for EML
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-09-16 21:48:46 thru 2021-09-16 21:48:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000