Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 20-Dec-03 06:13:05 AM AEDT

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 Wed Dec 02 12:07:55 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 2nd December 2020
Latest price with VOLUME for EML .. Wednesday 2nd December 2020

EML is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company EML
DATE ### ### 2020-09-29 ### ###
SHARE PRICE 3.57 ### 2.89 ###
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 444 444 444 444
52Week High 5.7 5.7 5.7 5.7
52Week Low 1.2 1.2 1.2 1.2

     Prev Section Fundamental    News for EML    Options Next Section

Score Company EML for Ownership
CtrLinksDateNewsScore
1 an >2020-11-03  2020-11-04 08:41 GMT, Price
Closed at $2.98
0
Price range $0.14 -> $5.7, for Dates 1996-Jul-01 Mon -> 2020-Nov-03 Tue
 
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 5.7 ### ###
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
-0.019
2020-Dec-02 Wed ### ### 3.83 3.86 4,644,679 ### -2.8 16.5 -203.2
2020-Dec-01 Tue 3.72 ### ### ### ### ### ### 94.6 -207.4
2020-Nov-30 Mon ### 3.76 ### 3.73 2,533,851 9,337,240 ### 90.2 -196.3
2020-Nov-27 Fri ### 3.7 3.525 3.57 ### ### -3.3 12.6 -187.9
2020-Nov-26 Thu 3.76 3.78 ### ### 2,100,451 7,782,170 ### ### ###
2020-Nov-25 Wed ### 3.78 3.59 3.74 ### 16,040,679 2.7 ### -196.8
2020-Nov-24 Tue ### 3.73 ### ### ### 8,285,880 ### ### -192.1
2020-Nov-23 Mon 3.7 3.75 3.59 ### ### 7,174,240 ### 17.5 ###
2020-Nov-20 Fri 3.82 3.83 3.59 ### 3,128,179 11,605,544 -5.0 ### -191.1
2020-Nov-19 Thu ### 3.82 ### 3.81 3,657,681 13,606,573 ### ### ###
2020-Nov-18 Wed ### ### ### ### 2,025,923 ### -0.8 37.0 -191.1
2020-Nov-17 Tue 3.56 ### 3.53 ### ### ### 2.2 ### -191.6
2020-Nov-16 Mon 3.52 3.57 3.51 3.53 ### 1,121,227 0.3 72.2 ###
2020-Nov-13 Fri 3.45 3.51 ### 3.5 ### 6,865,658 1.4 73.3 ###
2020-Nov-12 Thu 3.45 3.47 ### 3.42 1,589,749 ### -0.9 ### -180.0
2020-Nov-11 Wed 3.57 3.59 3.385 3.41 2,209,721 ### -4.5 10.4 ###
2020-Nov-10 Tue 3.51 ### 3.45 3.51 7,264,046 25,932,644 ### ### ###
2020-Nov-09 Mon ### 3.28 ### 3.28 2,014,674 6,436,883 ### 89.3 ###
2020-Nov-06 Fri ### 3.21 ### ### ### ### ### 16.7 -163.2
2020-Nov-05 Thu ### ### ### ### ### ### ### 22.3 ###
2020-Nov-04 Wed 3 ### ### ### 3,289,879 ### ### 85.8 ###
2020-Nov-03 Tue ### ### ### ### 2,800,156 ### 0.7 61.3 -156.8
2020-Nov-02 Mon ### ### 2.885 ### ### 10,319,270 ### 37.6 -153.7
2020-Oct-30 Fri 3.2 3.21 3 ### 3,363,255 ### ### ### ###
2020-Oct-29 Thu 3.2 3.21 ### ### 3,250,229 10,286,974 ### ### -167.9
2020-Oct-28 Wed ### ### 3.27 ### 2,412,889 8,022,855 ### ### -173.7
2020-Oct-27 Tue 3.4 3.45 ### ### 2,623,389 ### -2.1 ### ###
2020-Oct-26 Mon 3.73 3.77 3.47 3.48 3,102,586 ### ### ### -183.2
2020-Oct-23 Fri 3.74 3.78 ### ### 1,400,553 ### ### ### ###
2020-Oct-22 Thu 3.59 3.74 3.545 3.71 ### ### 3.3 89.7 ###
2020-Oct-21 Wed 3.88 ### ### ### 5,664,953 21,441,847 -7.0 6.0 ###
2020-Oct-20 Tue 3.55 3.73 3.5 3.7 ### ### 4.2 91.3 ###
2020-Oct-19 Mon 3.54 ### 3.53 3.56 ### ### ### 71.9 -187.4
2020-Oct-16 Fri 3.54 3.56 3.5 3.52 ### 7,167,375 ### ### ###
2020-Oct-15 Thu ### ### 3.5 3.54 4,199,986 15,035,949 -3.3 14.4 -186.3
2020-Oct-14 Wed 3.27 3.685 3.27 ### 8,555,887 ### ### ### -191.6
2020-Oct-13 Tue ### ### 3.24 3.27 2,194,840 7,199,075 ### ### -172.1
2020-Oct-12 Mon ### ### 3.22 3.27 ### 4,830,687 ### ### -172.1
2020-Oct-09 Fri 3.28 ### 3.23 3.29 ### ### ### 62.7 -173.2
2020-Oct-08 Thu 3.24 ### 3.23 3.28 ### 10,043,156 ### ### ###
2020-Oct-07 Wed ### 3.25 ### 3.22 3,217,352 ### ### 77.6 ###
2020-Oct-06 Tue ### ### ### ### 2,637,754 ### 3.2 85.3 -167.4
2020-Oct-05 Mon ### ### ### ### 2,280,444 7,069,376 ### ### -161.1
2020-Oct-02 Fri ### ### ### ### 6,348,077 19,552,077 ### ### ###
2020-Oct-01 Thu 2.88 ### 2.87 ### 3,584,758 ### 2.8 83.9 ###
2020-Sep-30 Wed ### ### 2.84 2.85 1,694,046 4,878,852 ### ### -150.0
2020-Sep-29 Tue ### ### 2.86 ### 1,849,844 ### 0.7 75.0 ###
2020-Sep-28 Mon 2.71 ### 2.7 2.89 6,658,845 18,777,942 6.6 ### -152.1
2020-Sep-25 Fri ### 2.74 ### 2.7 ### ### 0.4 63.5 -142.1
2020-Sep-24 Thu 2.7 2.74 ### ### 2,386,780 ### -0.4 ### -141.6
2020-Sep-23 Wed 2.72 2.85 2.72 2.78 ### 10,260,254 ### 81.7 -146.3
2020-Sep-22 Tue 2.74 2.78 ### 2.71 3,665,752 ### ### ### ###
2020-Sep-21 Mon 2.85 2.88 2.77 2.77 ### 8,284,123 ### ### ###
2020-Sep-18 Fri ### ### 2.83 2.86 ### ### -1.4 23.8 ###
2020-Sep-17 Thu ### 3 2.88 2.89 ### ### -3.3 ### -152.1
2020-Sep-16 Wed 2.86 ### 2.85 ### 2,962,151 ### ### ### -158.9
2020-Sep-15 Tue ### ### 2.83 2.84 2,398,553 ### -2.7 16.8 ###
2020-Sep-14 Mon 2.85 ### 2.79 ### 2,950,947 ### ### ### -153.2
2020-Sep-11 Fri ### ### ### 2.86 3,875,143 ### ### ### ###
2020-Sep-10 Thu ### ### ### ### ### ### ### 26.9 ###
2020-Sep-09 Wed ### ### 2.88 ### ### 14,998,576 ### 68.4 ###
2020-Sep-08 Tue ### ### 3 ### 3,049,480 9,255,171 0.3 ### ###
2020-Sep-07 Mon ### ### ### ### 2,535,458 ### -0.7 29.0 ###
2020-Sep-04 Fri ### ### ### ### ### ### 0.7 ### -161.6
2020-Sep-03 Thu 3.2 3.26 ### ### ### ### -0.6 ### -167.4
2020-Sep-02 Wed 3.23 3.24 ### ### ### 11,871,175 -1.5 ### -167.4
2020-Sep-01 Tue ### ### ### ### ### ### ### 9.2 -167.9
2020-Aug-31 Mon ### 3.42 ### 3.41 ### ### 7.6 ### ###
2020-Aug-28 Fri ### 3.22 ### 3.2 ### ### ### ### ###
2020-Aug-27 Thu 3.26 ### ### 3.2 4,328,248 14,023,523 -1.8 ### ###
2020-Aug-26 Wed 3.21 3.25 ### 3.22 ### ### ### ### ###
2020-Aug-25 Tue 3.22 3.29 ### 3.21 ### ### ### 44.5 -168.9
2020-Aug-24 Mon ### ### ### ### ### ### ### 85.1 -167.9
2020-Aug-21 Fri ### ### ### ### 3,922,241 11,943,223 ### ### ###
2020-Aug-20 Thu ### 3.2 ### ### ### 23,680,771 ### 9.8 ###
2020-Aug-19 Wed 3.44 3.55 ### ### 13,104,126 43,440,177 -7.6 5.5 -167.4
2020-Aug-18 Tue 3.29 ### ### 3.27 ### 12,604,541 ### 29.8 -172.1
2020-Aug-17 Mon ### ### ### 3.25 3,922,180 ### ### 20.3 -171.1
2020-Aug-14 Fri ### ### ### 3.29 2,633,389 8,453,178 ### 90.4 -173.2
2020-Aug-13 Thu ### 3.2 ### ### ### ### -0.6 35.0 -163.2
2020-Aug-12 Wed ### ### ### ### 1,362,883 ### 0.7 ### ###
2020-Aug-11 Tue ### ### ### ### ### 8,958,075 ### ### ###
2020-Aug-10 Mon ### ### ### ### ### ### ### ### ###
2020-Aug-07 Fri ### ### ### ### ### 4,376,424 0.3 ### ###
2020-Aug-06 Thu ### ### ### ### ### ### -0.6 28.5 -163.2
2020-Aug-05 Wed ### ### ### ### ### ### 0.3 ### -163.2
2020-Aug-04 Tue ### ### 3 ### ### ### 1.7 ### -161.6
2020-Aug-03 Mon ### ### ### ### ### ### -5.1 ### ###
2020-Jul-31 Fri 3.2 ### ### ### 2,015,926 6,415,684 ### ### ###
2020-Jul-30 Thu ### 3.21 ### 3.2 ### ### ### 82.5 ###
2020-Jul-29 Wed ### ### 3.075 ### 2,100,153 6,568,228 ### 41.6 ###
2020-Jul-28 Tue 3.24 3.28 ### ### 1,939,247 6,215,286 ### ### ###
2020-Jul-27 Mon ### 3.23 ### 3.23 1,947,954 6,165,274 2.5 ### -170.0
2020-Jul-24 Fri 3.22 3.25 ### ### ### ### -1.6 24.6 -166.8
2020-Jul-23 Thu 3.27 ### 3.2 3.28 2,172,828 ### ### ### ###
2020-Jul-22 Wed 3.29 3.29 ### 3.23 2,089,629 6,759,949 -1.8 ### -170.0
2020-Jul-21 Tue ### ### ### ### 3,554,523 ### ### 88.4 -173.7
2020-Jul-20 Mon ### ### ### ### 2,159,646 ### ### 37.2 ###
2020-Jul-17 Fri ### 3.21 ### ### 2,989,681 ### ### ### ###
2020-Jul-16 Thu ### ### ### ### ### 10,416,055 -5.1 9.7 ###
2020-Jul-15 Wed ### 3.28 ### 3.25 3,503,847 ### 1.9 ### -171.1
2020-Jul-14 Tue 3.23 3.25 ### ### ### ### ### 24.3 -163.7
2020-Jul-13 Mon 3.43 3.44 ### 3.25 ### ### -5.2 ### -171.1
2020-Jul-10 Fri 3.46 3.55 ### ### ### 18,812,521 -3.2 18.8 -176.3
2020-Jul-09 Thu 3.5 3.57 3.43 3.45 3,437,489 ### -1.4 24.7 -181.6
2020-Jul-08 Wed 3.53 3.54 3.43 3.44 3,083,028 10,744,352 -2.6 23.5 -181.1
2020-Jul-07 Tue 3.73 3.76 3.54 3.56 3,611,453 ### -4.6 18.3 -187.4
2020-Jul-06 Mon ### ### 3.56 ### 2,167,827 7,885,470 1.9 79.3 -193.2
2020-Jul-03 Fri 3.7 3.75 3.49 3.57 ### 11,860,940 ### 15.4 -187.9
2020-Jul-02 Thu 3.58 3.685 3.51 ### 3,301,941 ### ### 70.8 -191.1
2020-Jul-01 Wed 3.4 3.54 ### 3.48 ### ### 2.4 74.7 -183.2
2020-Jun-30 Tue ### 3.4 3.285 ### 4,631,759 15,481,654 ### ### ###
2020-Jun-29 Mon 3.28 ### ### 3.24 6,762,084 ### -1.2 ### ###
2020-Jun-26 Fri 3.5 3.54 ### ### ### ### -3.4 14.5 -177.9
2020-Jun-25 Thu 3.59 ### 3.41 3.43 ### ### -4.5 ### ###
2020-Jun-24 Wed 3.78 3.83 ### 3.72 ### 10,304,050 -1.6 25.3 ###
2020-Jun-23 Tue 3.81 ### 3.59 3.73 ### ### ### 27.0 -196.3
2020-Jun-22 Mon 3.8 3.8 ### 3.75 3,888,049 ### ### 31.8 -197.4
2020-Jun-19 Fri 3.8 ### 3.785 3.89 10,481,374 ### ### ### ###
2020-Jun-18 Thu ### ### 3.75 3.78 4,328,258 ### ### ### -198.9
     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 2020-12-03 06:13:05 thru 2020-12-03 06:13:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000