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 Sat 26-Apr-18 08:36:33 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for EML    Limits Next Section


Company Details for (EML) EML PAYMENTS LIMITED

Listing Code EML
Listing Name EML PAYMENTS LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for EML .. Wednesday 15th April 2026

EML is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 450 0.0
MAX 5.89 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EML    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

150 Days for (EML) EML PAYMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-15 Wed 0.375 0.385 ### ### 5,156,629 992,651 17.5 17.5 0.0
2026-Apr-14 Tue ### ### ### 0.375 26.5 26.5 ###
2026-Apr-13 Mon 0.49 ### ### ### 25,521,825 0 ### ### 0.0
2026-Apr-10 Fri 0.57 0.575 0.555 0.575 300,746 169,921 73.0 73.0 ###
2026-Apr-09 Thu 0.59 0.59 0.56 0.57 ### ### ###
2026-Apr-08 Wed 0.555 ### 0.555 ### 89.2 89.2 0.0
2026-Apr-07 Tue ### ### 0.53 0.545 1,521,245 403,129 83.6 83.6 0.0
2026-Apr-02 Thu 0.56 ### ### 0.545 37.1 37.1 0.0
2026-Apr-01 Wed 0.57 0.58 0.555 0.56 18.3 18.3 ###
2026-Mar-31 Tue 0.55 0.57 0.55 0.56 ### ### ###
2026-Mar-30 Mon ### 0.575 0.545 0.56 1,719,381 962,853 37.3 37.3 ###
2026-Mar-27 Fri 0.57 0.59 0.57 0.575 73.9 73.9 ###
2026-Mar-26 Thu 0.58 0.5825 0.575 0.58 ### ### ###
2026-Mar-25 Wed 0.56 0.59 0.555 0.59 ### ### 0.0
2026-Mar-24 Tue 0.59 ### 0.56 0.57 ### ### ###
2026-Mar-23 Mon 0.59 ### 0.575 0.59 ### ### 0.0
2026-Mar-20 Fri ### ### 0.59 ### ### ### 0.0
2026-Mar-19 Thu ### ### 0.585 ### 53.1 53.1 0.0
2026-Mar-18 Wed ### ### ### ### 528,423 0 ### ### 0.0
2026-Mar-17 Tue 0.625 ### ### ### ### ### 0.0
2026-Mar-16 Mon ### ### ### 0.625 1,163,483 0 46.2 46.2 0.0
2026-Mar-13 Fri ### 0.645 ### ### ### ### 0.0
2026-Mar-12 Thu ### ### ### ### 1,580,776 0 41.0 41.0 0.0
2026-Mar-11 Wed ### ### 0.6025 ### 71.1 71.1 0.0
2026-Mar-10 Tue ### ### ### ### ### ### 0.0
2026-Mar-09 Mon ### ### 0.585 ### 6,047,040 1,768,759 ### ### 0.0
2026-Mar-06 Fri ### 0.6225 0.6025 ### 77.6 77.6 0.0
2026-Mar-05 Thu ### ### ### ### ### ### 0.0
2026-Mar-04 Wed ### ### ### ### 81.1 81.1 0.0
2026-Mar-03 Tue ### 0.625 0.6025 ### 49.5 49.5 0.0
2026-Mar-02 Mon 0.645 0.645 ### ### 2,340,147 ### ### ### 0.0
2026-Feb-27 Fri ### ### 0.625 0.645 ### ### ###
2026-Feb-26 Thu ### ### 0.655 0.675 71.8 71.8 0.0
2026-Feb-25 Wed ### ### 0.58 0.685 4,595,473 1,332,687 ### ### 0.0
2026-Feb-24 Tue 0.73 0.73 ### ### 12.5 12.5 0.0
2026-Feb-23 Mon ### 0.74 0.725 0.73 760,382 556,979 40.6 40.6 0.1
2026-Feb-20 Fri 0.75 0.75 0.725 ### 1,019,256 ### ### ### 0.0
2026-Feb-19 Thu 0.775 0.775 0.74 0.755 ### ### ###
2026-Feb-18 Wed 0.75 0.7775 0.75 0.77 536,989 410,125 ### ### 0.1
2026-Feb-17 Tue 0.74 0.7525 ### 0.745 ### ### ###
2026-Feb-16 Mon 0.73 0.74 0.73 ### ### ### 0.0
2026-Feb-13 Fri 0.76 0.76 0.73 ### 747,373 ### ### ### 0.0
2026-Feb-12 Thu 0.77 0.78 0.75 0.76 37.9 37.9 0.1
2026-Feb-11 Wed ### 0.8 0.76 0.79 30.2 30.2 ###
2026-Feb-10 Tue 0.77 0.79 0.77 0.785 926,783 ### ### ### ###
2026-Feb-09 Mon 0.78 0.785 ### 0.77 ### ### 0.1
2026-Feb-06 Fri ### ### 0.755 0.76 ### ### 0.1
2026-Feb-05 Thu 0.82 0.82 0.8 ### 1,377,047 ### 39.4 39.4 0.0
2026-Feb-04 Wed 0.85 0.855 ### ### 14.7 14.7 0.0
2026-Feb-03 Tue 0.83 0.8525 0.825 0.85 975,384 ### 77.0 77.0 ###
2026-Feb-02 Mon 0.82 ### ### 0.825 1,252,082 0 76.3 76.3 0.1
2026-Jan-30 Fri ### ### 0.81 0.82 924,155 374,282 81.9 81.9 0.1
2026-Jan-29 Thu 0.83 ### 0.81 ### 37.9 37.9 0.0
2026-Jan-28 Wed ### 0.87 0.82 0.84 949,225 ### 20.4 20.4 ###
2026-Jan-27 Tue 0.87 0.875 0.86 ### 500,988 ### 42.5 42.5 0.0
2026-Jan-23 Fri 0.875 ### ### 0.88 ### ### 0.1
2026-Jan-22 Thu 0.87 0.88 0.86 0.87 530,278 461,341 ### ### 0.1
2026-Jan-21 Wed 0.86 0.87 0.845 0.87 588,524 504,659 71.8 71.8 0.1
2026-Jan-20 Tue 0.87 0.88 0.86 ### 38.3 38.3 0.0
2026-Jan-19 Mon 0.875 0.885 ### 0.875 538,456 ### ### ### 0.1
2026-Jan-16 Fri 0.87 0.885 0.87 0.88 387,440 339,978 72.8 72.8 0.1
2026-Jan-15 Thu 0.875 0.875 0.86 0.87 397,329 344,682 ### ### 0.1
2026-Jan-14 Wed 0.87 0.88 0.87 0.875 448,923 ### 68.3 68.3 0.1
2026-Jan-13 Tue ### ### 0.87 0.88 ### ### 0.1
2026-Jan-12 Mon ### ### ### ### 822,853 0 ### ### 0.0
2026-Jan-09 Fri 0.89 ### 0.89 ### ### ### 0.0
2026-Jan-08 Thu ### ### 0.885 ### 545,946 241,581 59.7 59.7 0.0
2026-Jan-07 Wed ### ### 0.89 ### 1,011,288 450,023 33.2 33.2 0.0
2026-Jan-06 Tue ### ### ### ### 70.4 70.4 0.0
2026-Jan-05 Mon ### ### ### ### 18.0 18.0 0.0
2026-Jan-02 Fri 0.925 0.925 ### ### 476,049 220,172 26.2 26.2 0.0
2025-Dec-31 Wed ### ### 0.8975 0.925 ### ### ###
2025-Dec-30 Tue ### ### ### ### ### ### 0.0
2025-Dec-29 Mon ### ### 0.885 ### 802,056 ### ### ### 0.0
2025-Dec-24 Wed 0.885 ### 0.88 ### 1,318,478 ### ### ### 0.0
2025-Dec-23 Tue 0.88 ### ### ### 730,821 0 76.9 76.9 0.0
2025-Dec-22 Mon ### 0.885 ### 0.88 1,037,371 ### 90.3 90.3 0.1
2025-Dec-19 Fri 0.8 0.845 0.8 0.83 84.3 84.3 ###
2025-Dec-18 Thu 0.81 ### ### ### 1,079,248 0 ### ### 0.0
2025-Dec-17 Wed 0.81 0.825 0.81 0.81 61.1 61.1 0.1
2025-Dec-16 Tue 0.82 ### ### 0.82 ### ### 0.1
2025-Dec-15 Mon 0.81 0.8225 0.8 ### 76.9 76.9 0.0
2025-Dec-12 Fri ### 0.84 0.8 ### 23.8 23.8 0.0
2025-Dec-11 Thu ### 0.84 0.81 0.825 631,848 521,274 84.5 84.5 0.1
2025-Dec-10 Wed ### 0.82 ### 0.81 ### ### 0.1
2025-Dec-09 Tue 0.81 ### 0.79 ### 528,524 ### 36.7 36.7 0.0
2025-Dec-08 Mon 0.8 0.82 ### 0.8 69.5 69.5 0.1
2025-Dec-05 Fri ### ### ### 0.8 588,676 0 ### ### 0.1
2025-Dec-04 Thu 0.825 ### ### ### 1,360,829 0 16.2 16.2 0.0
2025-Dec-03 Wed ### ### ### 0.83 1,360,657 0 ### ### ###
2025-Dec-02 Tue 0.82 0.8575 0.81 ### ### ### 0.0
2025-Dec-01 Mon 0.845 0.845 0.79 0.84 44.2 44.2 ###
2025-Nov-28 Fri 0.84 0.8675 0.8375 0.855 5,402,557 4,605,679 69.2 69.2 ###
2025-Nov-27 Thu 0.855 0.87 ### 0.84 820,574 356,949 ### ### ###
2025-Nov-26 Wed 0.84 0.885 ### ### 1,718,954 ### ### ### 0.0
2025-Nov-25 Tue 0.845 0.845 0.82 0.84 ### ### ###
2025-Nov-24 Mon 0.83 0.845 0.82 ### 785,776 654,158 68.8 68.8 0.0
2025-Nov-21 Fri 0.85 0.88 0.82 0.83 563,487 ### ### ### ###
2025-Nov-20 Thu 0.87 0.88 0.855 0.86 584,754 507,274 ### ### ###
2025-Nov-19 Wed ### 0.88 0.81 0.875 77.4 77.4 0.1
2025-Nov-18 Tue ### 0.9025 0.88 0.88 ### ### 0.1
2025-Nov-17 Mon 0.875 ### 0.87 ### 577,644 251,275 ### ### 0.0
2025-Nov-14 Fri 0.89 0.89 0.86 0.875 778,529 ### ### ### 0.1
2025-Nov-13 Thu ### ### 0.89 ### 383,589 ### 72.8 72.8 0.0
2025-Nov-12 Wed ### ### ### ### 486,151 0 ### ### 0.0
2025-Nov-11 Tue ### ### 0.9125 ### 31.9 31.9 0.0
2025-Nov-10 Mon ### ### ### ### 686,226 0 ### ### 0.0
2025-Nov-07 Fri ### ### 0.885 ### 979,380 433,375 ### ### 0.0
2025-Nov-06 Thu ### ### ### ### ### ### 0.0
2025-Nov-05 Wed ### ### 0.925 ### 39.2 39.2 0.0
2025-Nov-04 Tue ### ### ### ### 81.1 81.1 0.0
2025-Nov-03 Mon ### 0.9725 0.9475 0.955 43.0 43.0 0.1
2025-Oct-31 Fri 0.955 0.975 ### ### 853,341 ### 70.7 70.7 0.0
2025-Oct-30 Thu ### ### ### ### 894,441 0 ### ### 0.0
2025-Oct-29 Wed ### 0.9825 ### 0.955 451,889 ### ### ### 0.1
2025-Oct-28 Tue ### 0.975 ### ### 828,144 403,720 ### ### 0.0
2025-Oct-27 Mon ### 0.975 ### ### 317,657 154,857 ### ### 0.0
2025-Oct-24 Fri ### 0.9775 0.955 ### 700,042 ### 36.4 36.4 0.0
2025-Oct-23 Thu 0.975 ### ### ### 438,125 0 ### ### 0.0
2025-Oct-22 Wed ### 1 ### 0.985 44.0 44.0 ###
2025-Oct-21 Tue ### ### ### 0.985 2,298,875 0 ### ### ###
2025-Oct-20 Mon ### 0.955 ### ### 1,469,458 ### ### ### 0.0
2025-Oct-17 Fri ### ### ### ### ### ### 0.0
2025-Oct-16 Thu ### 0.9425 ### ### 4,178,455 ### 29.4 29.4 0.0
2025-Oct-15 Wed ### ### ### ### 61.7 61.7 0.0
2025-Oct-14 Tue ### ### 0.925 0.945 1,855,742 858,280 22.3 22.3 0.1
2025-Oct-13 Mon ### ### 0.9375 ### 1,321,283 619,351 ### ### 0.0
2025-Oct-10 Fri ### ### ### 0.975 1,880,484 0 ### ### ###
2025-Oct-09 Thu ### ### ### ### 5,349,745 0 34.6 34.6 0.0
2025-Oct-08 Wed 1 ### 0.975 ### ### ### 0.0
2025-Oct-07 Tue ### 1.025 ### ### 993,770 ### ### ### 0.0
2025-Oct-06 Mon 0.985 1 ### ### 342,126 ### ### ### 0.0
2025-Oct-03 Fri 0.985 1 0.985 0.985 166,345 ### 58.2 58.2 ###
2025-Oct-02 Thu 1 ### 0.975 0.985 948,921 ### 21.3 21.3 ###
2025-Oct-01 Wed 0.985 ### ### ### 1,154,726 0 73.1 73.1 0.0
2025-Sep-30 Tue ### 1 ### ### 84.8 84.8 0.0
2025-Sep-29 Mon ### 0.9725 ### ### 1,459,259 ### 66.4 66.4 0.0
2025-Sep-26 Fri ### 0.9725 ### 0.955 1,487,844 ### 67.6 67.6 0.1
2025-Sep-25 Thu ### ### ### 0.955 1,551,042 0 ### ### 0.1
2025-Sep-24 Wed ### ### ### ### 72.2 72.2 0.0
2025-Sep-23 Tue ### ### 0.9575 0.975 1,062,575 ### 78.0 78.0 ###
2025-Sep-22 Mon ### ### 0.955 ### 1,002,582 ### 26.9 26.9 0.0
2025-Sep-19 Fri ### 1 0.975 0.975 ### ### ###
2025-Sep-18 Thu 1 ### ### 1 1,250,874 0 ### ### ###
2025-Sep-17 Wed 0.985 ### ### 1 79.7 79.7 ###
2025-Sep-16 Tue ### ### 0.985 0.985 ### ### ###
2025-Sep-15 Mon ### 1.045 1.0075 ### ### ### 0.0
2025-Sep-12 Fri ### 1.055 ### ### 71.8 71.8 0.0
2025-Sep-11 Thu ### ### ### ### 88.8 88.8 0.0
2025-Sep-10 Wed ### ### 0.975 ### 68.9 68.9 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>
     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 2026-04-18 20:36:33 thru 2026-04-18 20:36:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000