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

Currently Thu 25-May-22 01:56:07 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 21st May 2025
Latest price with VOLUME for EML .. Wednesday 21st May 2025

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 Next >>


End of day Prices (full format),

150 Days for (EML) EML PAYMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-21 Wed ### ### ### ### 18.5 18.5 0.0
2025-May-20 Tue ### ### 0.955 ### 1,010,222 482,381 65.3 65.3 0.0
2025-May-19 Mon ### ### ### ### 21.0 21.0 0.0
2025-May-16 Fri ### 1 ### ### 15.1 15.1 0.0
2025-May-15 Thu ### ### 0.985 0.985 589,275 ### ### ### ###
2025-May-14 Wed ### ### ### ### ### ### 0.0
2025-May-13 Tue ### ### ### ### ### ### 0.0
2025-May-12 Mon 0.975 0.985 0.9475 ### ### ### 0.0
2025-May-09 Fri ### ### 0.9725 0.975 1,147,857 558,145 18.7 18.7 ###
2025-May-08 Thu 0.975 1 ### ### 78.3 78.3 0.0
2025-May-07 Wed ### 0.9975 ### ### ### ### 0.0
2025-May-06 Tue 0.975 0.985 ### ### ### ### 0.0
2025-May-05 Mon ### ### ### 0.975 ### ### ###
2025-May-02 Fri ### 0.9775 0.945 ### ### ### 0.0
2025-May-01 Thu ### 0.985 ### ### 30.1 30.1 0.0
2025-Apr-30 Wed 0.945 0.985 0.945 0.975 87.2 87.2 ###
2025-Apr-29 Tue ### ### ### 0.945 2,492,472 0 69.3 69.3 0.1
2025-Apr-28 Mon ### ### ### ### 24.5 24.5 0.0
2025-Apr-24 Thu ### 0.945 ### ### 776,384 366,841 82.7 82.7 0.0
2025-Apr-23 Wed ### ### ### ### 830,286 0 ### ### 0.0
2025-Apr-22 Tue 0.89 ### 0.875 ### 750,422 ### ### ### 0.0
2025-Apr-17 Thu 0.87 ### 0.87 ### 1,194,125 519,444 85.5 85.5 0.0
2025-Apr-16 Wed ### 0.9125 0.875 0.88 768,072 ### ### ### 0.1
2025-Apr-15 Tue ### ### 0.88 ### ### ### 0.0
2025-Apr-14 Mon ### ### 0.88 0.885 435,744 191,727 ### ### ###
2025-Apr-11 Fri 0.88 ### 0.86 ### 75.2 75.2 0.0
2025-Apr-10 Thu ### ### 0.875 ### 2,056,441 ### 38.5 38.5 0.0
2025-Apr-09 Wed 0.83 0.85 0.81 0.81 1,346,159 ### 32.3 32.3 0.1
2025-Apr-08 Tue 0.8 0.855 ### 0.84 3,008,575 ### ### ### ###
2025-Apr-07 Mon 0.85 0.85 0.77 ### ### ### 0.0
2025-Apr-04 Fri ### ### 0.875 0.885 3,068,971 1,342,674 ### ### ###
2025-Apr-03 Thu ### ### ### 0.955 ### ### 0.1
2025-Apr-02 Wed ### ### ### ### 74.8 74.8 0.0
2025-Apr-01 Tue 0.975 0.975 ### ### 20.0 20.0 0.0
2025-Mar-31 Mon ### 0.985 ### ### 1,272,586 626,748 ### ### 0.0
2025-Mar-28 Fri ### ### 0.975 ### 73.4 73.4 0.0
2025-Mar-27 Thu 0.985 ### ### ### 31.1 31.1 0.0
2025-Mar-26 Wed ### ### ### ### 1,120,777 0 74.9 74.9 0.0
2025-Mar-25 Tue 1 ### ### ### ### ### 0.0
2025-Mar-24 Mon ### ### ### 0.985 ### ### ###
2025-Mar-21 Fri ### 1 ### 1 ### ### ###
2025-Mar-20 Thu ### ### ### ### 11.9 11.9 0.0
2025-Mar-19 Wed 0.975 1.025 ### 1 2,545,081 1,304,354 85.2 85.2 ###
2025-Mar-18 Tue ### ### ### 0.975 ### ### ###
2025-Mar-17 Mon ### ### 0.925 ### 747,652 345,789 23.9 23.9 0.0
2025-Mar-14 Fri 0.945 0.945 0.9175 0.925 ### ### ###
2025-Mar-13 Thu ### ### ### 0.945 ### ### 0.1
2025-Mar-12 Wed ### ### ### ### 19.4 19.4 0.0
2025-Mar-11 Tue ### ### ### ### 1,387,722 0 ### ### 0.0
2025-Mar-10 Mon ### ### 0.985 0.985 21.0 21.0 ###
2025-Mar-07 Fri 0.985 ### ### 1 84.0 84.0 ###
2025-Mar-06 Thu ### ### ### 1 1,045,852 0 29.0 29.0 ###
2025-Mar-05 Wed ### ### 0.9825 ### 1,500,548 737,144 34.2 34.2 0.0
2025-Mar-04 Tue ### ### ### ### 3,276,282 0 21.2 21.2 0.0
2025-Mar-03 Mon ### ### ### 1.045 5,080,374 0 ### ### 0.1
2025-Feb-28 Fri ### ### ### ### 4,796,929 0 ### ### 0.0
2025-Feb-27 Thu ### 1.0075 ### ### 63.2 63.2 0.0
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue 0.85 0.855 ### 0.855 1,009,944 431,751 76.6 76.6 ###
2025-Feb-24 Mon 0.84 0.86 ### 0.85 2,741,373 ### ### ### ###
2025-Feb-21 Fri 0.845 0.875 0.845 0.85 75.1 75.1 ###
2025-Feb-20 Thu 0.85 0.855 ### 0.855 ### ### ###
2025-Feb-19 Wed 0.825 0.85 0.825 0.84 601,356 ### 83.6 83.6 ###
2025-Feb-18 Tue 0.8 ### 0.79 0.83 435,476 ### ### ### ###
2025-Feb-17 Mon ### 0.87 0.79 0.81 28.8 28.8 0.1
2025-Feb-14 Fri 0.83 0.845 0.81 0.825 312,584 ### 30.5 30.5 0.1
2025-Feb-13 Thu ### 0.83 ### 0.82 472,253 195,984 ### ### 0.1
2025-Feb-12 Wed 0.8 0.84 ### 0.81 2,326,179 ### 83.0 83.0 0.1
2025-Feb-11 Tue 0.81 ### ### 0.8 ### ### 0.1
2025-Feb-10 Mon 0.81 0.81 0.78 0.8 731,724 581,720 ### ### 0.1
2025-Feb-07 Fri 0.81 ### 0.8 ### 278,186 111,274 27.0 27.0 0.0
2025-Feb-06 Thu 0.8 ### 0.79 0.8 ### ### 0.1
2025-Feb-05 Wed 0.8 ### ### ### 644,871 0 70.7 70.7 0.0
2025-Feb-04 Tue ### ### 0.79 ### 324,548 ### 79.8 79.8 0.0
2025-Feb-03 Mon 0.83 0.83 0.77 ### ### ### 0.0
2025-Jan-31 Fri 0.825 ### 0.81 0.825 722,775 292,723 65.4 65.4 0.1
2025-Jan-30 Thu 0.82 0.85 ### 0.825 ### ### 0.1
2025-Jan-29 Wed ### 0.82 ### ### ### ### 0.0
2025-Jan-28 Tue 0.81 0.81 ### 0.8 ### ### 0.1
2025-Jan-24 Fri 0.8 0.84 ### ### 82.7 82.7 0.0
2025-Jan-23 Thu 0.8 0.81 0.785 ### 709,180 565,571 ### ### 0.0
2025-Jan-22 Wed 0.81 0.83 0.8 0.8 766,249 ### ### ### 0.1
2025-Jan-21 Tue ### 0.825 ### 0.81 ### ### 0.1
2025-Jan-20 Mon ### ### 0.8 ### 28.2 28.2 0.0
2025-Jan-17 Fri 0.78 0.8275 0.775 ### 1,184,983 ### 90.3 90.3 0.0
2025-Jan-16 Thu 0.78 ### 0.77 0.78 527,820 ### ### ### 0.1
2025-Jan-15 Wed 0.775 0.79 0.77 0.78 324,973 253,478 74.6 74.6 0.1
2025-Jan-14 Tue ### 0.78 ### 0.775 ### ### 0.1
2025-Jan-13 Mon 0.79 ### 0.76 0.77 20.7 20.7 0.1
2025-Jan-10 Fri ### 0.81 0.79 0.8 ### ### 0.1
2025-Jan-09 Thu 0.8 ### 0.79 0.8 962,442 ### ### ### 0.1
2025-Jan-08 Wed 0.8 0.82 0.8 ### 82.5 82.5 0.0
2025-Jan-07 Tue ### ### 0.8025 ### ### ### 0.0
2025-Jan-06 Mon 0.845 0.855 ### ### 14.8 14.8 0.0
2025-Jan-03 Fri 0.86 0.87 ### ### 703,086 305,842 ### ### 0.0
2025-Jan-02 Thu ### 0.855 0.825 0.85 1,287,683 1,081,653 ### ### ###
2024-Dec-31 Tue 0.83 0.84 ### ### 980,882 411,970 75.6 75.6 0.0
2024-Dec-30 Mon ### 0.84 ### 0.83 26.6 26.6 ###
2024-Dec-27 Fri 0.785 ### 0.785 0.825 90.6 90.6 0.1
2024-Dec-24 Tue 0.72 ### 0.72 0.79 97.8 97.8 ###
2024-Dec-23 Mon 0.85 0.85 ### 0.7 0.4 0.4 ###
2024-Dec-20 Fri 0.945 0.945 ### ### 1,407,674 665,125 7.0 7.0 0.0
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 1,027,085 0 ### ### 0.0
2024-Dec-16 Mon ### ### 0.925 ### 78.8 78.8 0.0
2024-Dec-13 Fri 0.945 0.955 ### ### 1,969,258 940,320 27.2 27.2 0.0
2024-Dec-12 Thu ### ### ### 0.955 905,341 0 ### ### 0.1
2024-Dec-11 Wed ### 0.975 0.9275 ### 1,277,373 ### 16.1 16.1 0.0
2024-Dec-10 Tue ### ### ### 0.975 1,137,681 0 37.1 37.1 ###
2024-Dec-09 Mon ### 0.985 0.9575 0.985 87.2 87.2 ###
2024-Dec-06 Fri ### ### ### ### 27.2 27.2 0.0
2024-Dec-05 Thu ### ### 0.985 1 71.3 71.3 ###
2024-Dec-04 Wed ### 1.0025 0.975 1 ### ### ###
2024-Dec-03 Tue ### ### ### ### 2,048,222 0 ### ### 0.0
2024-Dec-02 Mon 1.025 1.045 ### 0.985 3,477,740 ### ### ### ###
2024-Nov-29 Fri 0.985 1.025 0.985 ### 4,666,141 4,689,471 84.2 84.2 0.0
2024-Nov-28 Thu 0.945 ### ### 0.985 5,118,728 0 90.7 90.7 ###
2024-Nov-27 Wed ### ### ### ### 13,764,975 0 94.8 94.8 0.0
2024-Nov-26 Tue 0.87 ### 0.82 0.885 ### ### ###
2024-Nov-25 Mon 0.675 0.71 ### 0.685 1,433,654 508,947 81.5 81.5 0.0
2024-Nov-22 Fri 0.655 0.675 ### ### 711,684 ### 82.7 82.7 0.0
2024-Nov-21 Thu ### ### 0.655 ### ### ### 0.0
2024-Nov-20 Wed ### 0.7 ### ### ### ### 0.0
2024-Nov-19 Tue ### 0.7 0.655 ### 93.2 93.2 0.0
2024-Nov-18 Mon ### ### 0.645 0.655 613,775 197,942 28.0 28.0 ###
2024-Nov-15 Fri 0.675 ### ### ### 600,840 0 19.6 19.6 0.0
2024-Nov-14 Thu 0.675 0.685 ### ### 27.7 27.7 0.0
2024-Nov-13 Wed 0.7 0.7 ### ### 1,635,276 572,346 ### ### 0.0
2024-Nov-12 Tue 0.655 0.72 0.655 0.71 1,537,273 1,056,875 ### ### ###
2024-Nov-11 Mon 0.655 ### ### ### 1,900,341 0 75.5 75.5 0.0
2024-Nov-08 Fri 0.655 ### ### 0.655 490,023 0 ### ### ###
2024-Nov-07 Thu ### ### 0.645 ### 899,626 290,129 ### ### 0.0
2024-Nov-06 Wed ### ### ### 0.655 428,383 0 72.7 72.7 ###
2024-Nov-05 Tue ### ### ### ### 177,520 0 ### ### 0.0
2024-Nov-04 Mon ### ### 0.625 ### 643,689 201,152 ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 1,124,749 0 ### ### 0.0
2024-Oct-31 Thu ### 0.675 0.645 ### 79.8 79.8 0.0
2024-Oct-30 Wed ### ### 0.6475 0.655 ### ### ###
2024-Oct-29 Tue ### ### 0.645 ### ### ### 0.0
2024-Oct-28 Mon 0.675 0.675 0.645 0.655 865,479 ### 18.3 18.3 ###
2024-Oct-25 Fri 0.675 0.685 ### 0.675 1,598,256 ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### 0.575 ### 1,826,821 ### 83.8 83.8 0.0
2024-Oct-22 Tue ### ### 0.5775 ### 3,116,185 ### ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 74.8 74.8 0.0
2024-Oct-18 Fri 0.625 ### 0.6075 ### 17.8 17.8 0.0
2024-Oct-17 Thu ### 0.655 ### ### ### ### 0.0
2024-Oct-16 Wed ### 0.6575 0.6325 0.645 ### ### ###
2024-Oct-15 Tue ### 0.6475 0.6325 0.645 525,758 336,485 ### ### ###


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 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 2025-05-22 13:56:07 thru 2025-05-22 13:56:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000