EML Payments Ltd (EML.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	0.33	0.33	0.32	0.32	-4.55%	595,202
2026-08-06	0.33	0.34	0.33	0.33	+1.54%	266,018
2026-08-05	0.33	0.34	0.33	0.33	+1.56%	920,535
2026-08-04	0.32	0.33	0.32	0.32	+0.00%	693,345
2026-08-03	0.32	0.33	0.32	0.32	-1.54%	233,380
2026-07-31	0.30	0.33	0.30	0.33	+6.56%	671,520
2026-07-30	0.30	0.31	0.30	0.30	+0.00%	608,237
2026-07-29	0.31	0.32	0.30	0.30	-1.61%	1,169,630
2026-07-28	0.32	0.32	0.30	0.31	-1.59%	2,963,641
2026-07-27	0.31	0.32	0.31	0.32	+1.61%	528,399
2026-07-24	0.33	0.33	0.31	0.31	-4.62%	444,838
2026-07-23	0.33	0.33	0.32	0.33	+0.00%	317,487
2026-07-22	0.33	0.34	0.33	0.33	+0.00%	273,318
2026-07-21	0.32	0.33	0.32	0.33	+0.00%	223,961
2026-07-20	0.33	0.33	0.32	0.33	+0.00%	1,083,358
2026-07-17	0.33	0.33	0.32	0.33	-1.52%	5,221,132
2026-07-16	0.34	0.34	0.32	0.33	-1.49%	705,462
2026-07-15	0.34	0.34	0.33	0.34	+0.00%	390,287
2026-07-14	0.34	0.34	0.33	0.34	+0.00%	524,338
2026-07-13	0.35	0.35	0.34	0.34	-5.63%	538,063
2026-07-10	0.35	0.36	0.34	0.35	+1.43%	803,726
2026-07-09	0.34	0.36	0.34	0.35	+1.45%	1,159,197
2026-07-08	0.34	0.34	0.33	0.34	+0.00%	722,983
2026-07-07	0.35	0.35	0.34	0.34	-1.43%	808,149
2026-07-06	0.33	0.35	0.33	0.35	+6.06%	2,327,886
2026-07-03	0.32	0.34	0.32	0.33	+1.54%	1,272,661
2026-07-02	0.32	0.33	0.31	0.33	+4.84%	1,621,759
2026-07-01	0.30	0.32	0.30	0.31	+1.64%	626,038
2026-06-30	0.30	0.32	0.30	0.30	+0.00%	3,055,438
2026-06-29	0.29	0.32	0.29	0.30	+3.39%	3,207,543
2026-06-26	0.29	0.31	0.28	0.29	+0.00%	2,828,617
2026-06-25	0.30	0.31	0.29	0.29	-3.28%	2,562,127
2026-06-24	0.33	0.33	0.30	0.30	-4.69%	9,094,569
2026-06-23	0.30	0.33	0.29	0.32	+6.67%	3,244,744
2026-06-22	0.30	0.32	0.29	0.30	+1.69%	2,467,912
2026-06-19	0.32	0.32	0.29	0.29	-4.84%	1,836,652
2026-06-18	0.30	0.32	0.30	0.31	+1.64%	8,636,660
2026-06-17	0.31	0.32	0.30	0.30	-1.61%	3,895,372
2026-06-16	0.33	0.33	0.31	0.31	-7.46%	1,367,895
2026-06-15	0.33	0.34	0.33	0.34	+1.52%	2,132,281
2026-06-12	0.34	0.34	0.32	0.33	+0.00%	4,422,469
2026-06-11	0.34	0.35	0.33	0.33	-4.35%	3,025,242
2026-06-10	0.36	0.36	0.34	0.34	-5.48%	3,662,460
2026-06-09	0.36	0.37	0.36	0.36	-2.67%	1,243,768
2026-06-05	0.38	0.40	0.36	0.38	-2.60%	2,528,659
2026-06-04	0.38	0.39	0.37	0.39	+1.32%	1,029,142
2026-06-03	0.38	0.38	0.37	0.38	+1.33%	497,483
2026-06-02	0.38	0.38	0.36	0.38	-1.32%	1,833,746
2026-06-01	0.39	0.41	0.38	0.38	-2.56%	2,899,707
2026-05-29	0.37	0.40	0.37	0.39	+5.41%	3,678,021
2026-05-28	0.38	0.38	0.36	0.37	+0.00%	976,364
2026-05-27	0.38	0.40	0.37	0.37	-1.33%	2,129,243
2026-05-26	0.36	0.39	0.36	0.38	+1.35%	897,365
2026-05-25	0.36	0.37	0.36	0.37	+1.37%	672,523
2026-05-22	0.37	0.37	0.35	0.36	-1.35%	797,873
2026-05-21	0.36	0.39	0.36	0.37	+4.23%	2,721,241
2026-05-20	0.38	0.39	0.35	0.35	-7.79%	1,705,027
2026-05-19	0.38	0.39	0.38	0.39	+0.00%	1,084,409
2026-05-18	0.38	0.39	0.38	0.39	-1.28%	2,456,947
2026-05-15	0.41	0.41	0.38	0.39	-2.50%	3,076,715
2026-05-14	0.39	0.41	0.39	0.40	+0.00%	2,283,789
2026-05-13	0.39	0.41	0.38	0.40	-1.23%	3,611,049
2026-05-12	0.40	0.41	0.40	0.41	+0.00%	1,490,416
2026-05-11	0.39	0.41	0.38	0.41	+2.53%	1,627,577
2026-05-08	0.41	0.41	0.40	0.40	-3.66%	980,705
2026-05-07	0.41	0.41	0.40	0.41	+0.00%	3,139,764
2026-05-06	0.41	0.41	0.41	0.41	-2.38%	767,477
2026-05-05	0.41	0.42	0.40	0.42	+2.44%	1,620,278
2026-05-04	0.41	0.42	0.41	0.41	-2.38%	804,021
2026-05-01	0.43	0.43	0.41	0.42	+0.00%	1,067,505
2026-04-30	0.42	0.44	0.42	0.42	+0.00%	1,201,150
2026-04-29	0.40	0.43	0.40	0.42	+5.00%	2,637,370
2026-04-28	0.40	0.41	0.40	0.40	+1.27%	1,299,741
2026-04-27	0.39	0.40	0.39	0.40	+1.28%	914,217
2026-04-24	0.38	0.40	0.38	0.39	+0.00%	1,777,341
2026-04-23	0.40	0.41	0.38	0.39	-2.50%	1,602,495
2026-04-22	0.41	0.41	0.39	0.40	-2.44%	3,663,978
2026-04-21	0.41	0.42	0.41	0.41	+1.23%	1,648,896
2026-04-20	0.40	0.41	0.39	0.41	+2.53%	3,209,047
2026-04-17	0.38	0.40	0.37	0.40	+5.33%	5,553,870
2026-04-16	0.36	0.40	0.36	0.38	+2.74%	4,659,083
2026-04-15	0.38	0.39	0.36	0.36	-2.67%	5,156,629
2026-04-14	0.38	0.39	0.36	0.38	+1.35%	8,697,318
2026-04-13	0.49	0.49	0.37	0.37	-35.65%	25,521,825
2026-04-10	0.57	0.57	0.56	0.57	+0.88%	300,746
2026-04-09	0.59	0.59	0.56	0.57	-4.20%	1,237,700
2026-04-08	0.56	0.60	0.56	0.59	+9.17%	2,365,465
2026-04-07	0.54	0.56	0.53	0.55	+0.00%	1,521,245
2026-04-02	0.56	0.56	0.54	0.55	-2.68%	1,237,439
2026-04-01	0.57	0.58	0.56	0.56	+0.00%	895,669
2026-03-31	0.55	0.57	0.55	0.56	+0.00%	1,592,934
2026-03-30	0.56	0.57	0.55	0.56	-2.61%	1,719,381
2026-03-27	0.57	0.59	0.57	0.57	-0.86%	1,374,433
2026-03-26	0.58	0.58	0.57	0.58	-1.69%	355,814
2026-03-25	0.56	0.59	0.56	0.59	+3.51%	897,908
2026-03-24	0.59	0.60	0.56	0.57	-3.39%	2,353,435
2026-03-23	0.59	0.60	0.57	0.59	-0.84%	964,798
2026-03-20	0.60	0.60	0.59	0.59	-0.83%	1,145,502
2026-03-19	0.60	0.60	0.58	0.60	-3.23%	2,110,190
2026-03-18	0.61	0.62	0.60	0.62	+1.64%	528,423
2026-03-17	0.63	0.64	0.60	0.61	-2.40%	912,512
2026-03-16	0.63	0.64	0.62	0.63	-2.34%	1,163,483
2026-03-13	0.60	0.65	0.59	0.64	+7.56%	2,938,033
2026-03-12	0.60	0.61	0.59	0.59	-2.46%	1,580,776
2026-03-11	0.60	0.62	0.60	0.61	+0.00%	1,700,931
2026-03-10	0.59	0.61	0.59	0.61	+1.67%	983,596
2026-03-09	0.61	0.61	0.58	0.60	-2.44%	6,047,040
2026-03-06	0.60	0.62	0.60	0.61	+0.00%	788,917
2026-03-05	0.63	0.63	0.60	0.61	-0.81%	1,433,836
2026-03-04	0.61	0.65	0.60	0.62	+2.48%	8,632,498
2026-03-03	0.61	0.63	0.60	0.60	-2.42%	810,509
2026-03-02	0.65	0.65	0.60	0.62	-3.88%	2,340,147
2026-02-27	0.66	0.67	0.63	0.65	-4.44%	27,115,403
2026-02-26	0.67	0.69	0.66	0.68	-1.46%	2,243,508
2026-02-25	0.64	0.69	0.58	0.69	-1.44%	4,595,473
2026-02-24	0.73	0.73	0.69	0.69	-4.79%	2,349,593
2026-02-23	0.73	0.74	0.72	0.73	-0.68%	760,382
2026-02-20	0.75	0.75	0.72	0.73	-2.65%	1,019,256
2026-02-19	0.78	0.78	0.74	0.76	-1.95%	757,808
2026-02-18	0.75	0.78	0.75	0.77	+3.36%	536,989
2026-02-17	0.74	0.75	0.73	0.74	+1.36%	589,536
2026-02-16	0.73	0.74	0.73	0.73	+0.00%	423,590
2026-02-13	0.76	0.76	0.73	0.73	-3.29%	747,373
2026-02-12	0.77	0.78	0.75	0.76	-3.80%	1,205,916
2026-02-11	0.80	0.80	0.76	0.79	+0.64%	987,863
2026-02-10	0.77	0.79	0.77	0.79	+1.95%	926,783
2026-02-09	0.78	0.79	0.77	0.77	+1.32%	554,597
2026-02-06	0.81	0.81	0.76	0.76	-5.59%	1,810,835
2026-02-05	0.82	0.82	0.80	0.81	-1.23%	1,377,047
2026-02-04	0.85	0.85	0.81	0.81	-4.12%	1,660,719
2026-02-03	0.83	0.85	0.82	0.85	+3.03%	975,384
2026-02-02	0.82	0.83	0.81	0.82	+0.61%	1,252,082
2026-01-30	0.81	0.83	0.81	0.82	+0.61%	924,155
2026-01-29	0.83	0.83	0.81	0.81	-2.98%	1,278,916
2026-01-28	0.86	0.87	0.82	0.84	-2.89%	949,225
2026-01-27	0.87	0.88	0.86	0.86	-1.70%	500,988
2026-01-23	0.88	0.90	0.86	0.88	+1.15%	849,096
2026-01-22	0.87	0.88	0.86	0.87	+0.00%	530,278
2026-01-21	0.86	0.87	0.84	0.87	+0.58%	588,524
2026-01-20	0.87	0.88	0.86	0.86	-1.14%	291,390
2026-01-19	0.88	0.89	0.86	0.88	-0.57%	538,456
2026-01-16	0.87	0.89	0.87	0.88	+1.15%	387,440
2026-01-15	0.88	0.88	0.86	0.87	-0.57%	397,329
2026-01-14	0.87	0.88	0.87	0.88	-0.57%	448,923
2026-01-13	0.90	0.90	0.87	0.88	-2.22%	1,103,061
2026-01-12	0.90	0.92	0.90	0.90	+0.00%	822,853
2026-01-09	0.89	0.91	0.89	0.90	+0.56%	646,064
2026-01-08	0.90	0.91	0.89	0.90	+0.00%	545,946
2026-01-07	0.90	0.91	0.89	0.90	-1.10%	1,011,288
2026-01-06	0.90	0.92	0.90	0.91	+1.12%	504,994
2026-01-05	0.92	0.92	0.90	0.90	-2.72%	715,133
2026-01-02	0.93	0.93	0.91	0.92	-0.54%	476,049
2025-12-31	0.91	0.94	0.90	0.93	+2.78%	1,218,505
2025-12-30	0.90	0.92	0.90	0.90	+0.00%	980,003
2025-12-29	0.90	0.90	0.89	0.90	+0.56%	802,056
2025-12-24	0.89	0.91	0.88	0.90	+0.00%	1,318,478
2025-12-23	0.88	0.90	0.86	0.90	+1.70%	730,821
2025-12-22	0.83	0.89	0.83	0.88	+6.02%	1,037,371
2025-12-19	0.80	0.84	0.80	0.83	+3.11%	1,543,890
2025-12-18	0.81	0.81	0.80	0.81	-0.62%	1,079,248
2025-12-17	0.81	0.82	0.81	0.81	-1.22%	471,664
2025-12-16	0.82	0.83	0.81	0.82	+0.61%	657,210
2025-12-15	0.81	0.82	0.80	0.81	+1.24%	344,605
2025-12-12	0.81	0.84	0.80	0.81	-2.42%	1,111,309
2025-12-11	0.81	0.84	0.81	0.82	+1.85%	631,848
2025-12-10	0.81	0.82	0.81	0.81	+0.62%	419,699
2025-12-09	0.81	0.81	0.79	0.81	+0.63%	528,524
2025-12-08	0.80	0.82	0.80	0.80	+0.00%	3,293,699
2025-12-05	0.80	0.81	0.80	0.80	+0.63%	588,676
2025-12-04	0.82	0.83	0.80	0.80	-4.22%	1,360,829
2025-12-03	0.81	0.86	0.81	0.83	+1.84%	1,360,657
2025-12-02	0.82	0.86	0.81	0.81	-2.98%	1,431,993
2025-12-01	0.84	0.84	0.79	0.84	-1.75%	1,282,609
2025-11-28	0.84	0.87	0.84	0.85	+1.79%	5,402,557
2025-11-27	0.85	0.87	0.83	0.84	-2.89%	820,574
2025-11-26	0.84	0.89	0.83	0.86	+2.98%	1,718,954
2025-11-25	0.84	0.84	0.82	0.84	+0.60%	1,021,013
2025-11-24	0.83	0.84	0.82	0.83	+0.60%	785,776
2025-11-21	0.85	0.88	0.82	0.83	-3.49%	563,487
2025-11-20	0.87	0.88	0.85	0.86	-1.71%	584,754
2025-11-19	0.86	0.88	0.81	0.88	-0.57%	2,108,965
2025-11-18	0.90	0.90	0.88	0.88	-2.76%	539,307
2025-11-17	0.88	0.91	0.87	0.91	+3.43%	577,644
2025-11-14	0.89	0.89	0.86	0.88	-2.78%	778,529
2025-11-13	0.90	0.92	0.89	0.90	-0.55%	383,589
2025-11-12	0.92	0.92	0.91	0.91	-1.63%	486,151
2025-11-11	0.93	0.94	0.91	0.92	-1.08%	350,832
2025-11-10	0.92	0.93	0.91	0.93	+3.91%	686,226
2025-11-07	0.91	0.91	0.89	0.90	-2.72%	979,380
2025-11-06	0.93	0.94	0.91	0.92	-1.08%	1,688,716
2025-11-05	0.95	0.95	0.93	0.93	-3.12%	1,131,905
2025-11-04	0.95	0.96	0.92	0.96	+0.52%	3,949,335
2025-11-03	0.96	0.97	0.95	0.95	-1.04%	1,204,408
2025-10-31	0.95	0.97	0.95	0.96	+0.52%	853,341
2025-10-30	0.95	0.97	0.95	0.96	+0.52%	894,441
2025-10-29	0.96	0.98	0.95	0.95	-1.55%	451,889
2025-10-28	0.96	0.97	0.95	0.97	+0.00%	828,144
2025-10-27	0.95	0.97	0.95	0.97	+1.04%	317,657
2025-10-24	0.96	0.98	0.95	0.96	-0.52%	700,042
2025-10-23	0.97	0.98	0.96	0.96	-2.03%	438,125
2025-10-22	0.99	1.00	0.96	0.98	+0.00%	1,051,564
2025-10-21	0.95	1.02	0.95	0.98	+4.79%	2,298,875
2025-10-20	0.93	0.95	0.92	0.94	+2.17%	1,469,458
2025-10-17	0.93	0.93	0.92	0.92	-1.08%	2,331,466
2025-10-16	0.94	0.94	0.92	0.93	-1.06%	4,178,455
2025-10-15	0.94	0.95	0.94	0.94	-0.53%	478,604
2025-10-14	0.96	0.96	0.93	0.94	-0.53%	1,855,742
2025-10-13	0.96	0.96	0.94	0.95	-2.56%	1,321,283
2025-10-10	0.98	0.99	0.96	0.97	-1.52%	1,880,484
2025-10-09	0.99	1.00	0.98	0.99	-1.49%	5,349,745
2025-10-08	1.00	1.01	0.97	1.00	-0.99%	713,768
2025-10-07	0.98	1.02	0.98	1.01	+3.57%	993,770
2025-10-06	0.98	1.00	0.97	0.98	-0.51%	342,126
2025-10-03	0.98	1.00	0.98	0.98	+0.00%	166,345
2025-10-02	1.00	1.00	0.97	0.98	-1.01%	948,921
2025-10-01	0.98	1.01	0.98	0.99	+0.00%	1,154,726
2025-09-30	0.97	1.00	0.95	0.99	+3.11%	1,035,618
2025-09-29	0.96	0.97	0.94	0.96	+1.05%	1,459,259
2025-09-26	0.95	0.97	0.94	0.95	+0.00%	1,487,844
2025-09-25	0.95	0.96	0.94	0.95	-1.04%	1,551,042
2025-09-24	0.96	0.97	0.94	0.96	-1.03%	1,296,915
2025-09-23	0.96	0.99	0.96	0.97	+1.04%	1,062,575
2025-09-22	0.98	0.99	0.95	0.96	-1.03%	1,002,582
2025-09-19	0.99	1.00	0.97	0.97	-2.50%	962,960
2025-09-18	1.00	1.01	0.96	1.00	+0.00%	1,250,874
2025-09-17	0.98	1.01	0.98	1.00	+1.52%	1,193,313
2025-09-16	1.00	1.01	0.98	0.98	-2.48%	911,697
2025-09-15	1.03	1.04	1.01	1.01	-2.88%	1,446,936
2025-09-12	1.03	1.05	1.03	1.04	+0.97%	584,333
2025-09-11	0.99	1.03	0.99	1.03	+1.98%	1,506,014
2025-09-10	1.01	1.02	0.97	1.01	-0.49%	1,609,110
2025-09-09	1.05	1.05	1.01	1.01	-3.79%	2,597,678
2025-09-08	1.06	1.08	1.05	1.05	-1.40%	878,365
2025-09-05	1.06	1.08	1.06	1.07	+0.47%	2,107,645
2025-09-04	1.04	1.07	1.04	1.06	+3.40%	1,304,434
2025-09-03	1.04	1.05	1.01	1.03	-1.90%	2,231,371
2025-09-02	1.09	1.09	1.02	1.05	-3.67%	3,002,050
2025-09-01	1.13	1.15	1.09	1.09	-3.54%	1,953,813
2025-08-29	1.07	1.15	1.07	1.13	+4.15%	3,133,126
2025-08-28	1.11	1.14	1.06	1.08	-2.69%	2,850,805
2025-08-27	1.13	1.13	1.01	1.11	+0.00%	9,661,841
2025-08-26	1.09	1.11	1.07	1.11	+2.76%	1,201,846
2025-08-25	1.07	1.12	1.07	1.08	+1.88%	1,044,119
2025-08-22	1.05	1.07	1.05	1.06	+0.00%	289,437
2025-08-21	1.05	1.07	1.03	1.06	+1.91%	289,520
2025-08-20	1.04	1.05	1.01	1.04	-0.48%	658,242
2025-08-19	1.03	1.05	1.02	1.05	+1.45%	422,188
2025-08-18	1.02	1.05	1.01	1.03	+1.47%	516,409
2025-08-15	1.03	1.04	1.00	1.02	-1.45%	837,336
2025-08-14	1.04	1.05	1.03	1.03	-0.96%	777,083

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.26%). Worst month: Oct (-11.24%). Based on 5 years of daily data (2022–2026).

Jan+1.33%
Feb-2.74%
Mar+6.48%
Apr-1.82%
May+0.79%
Jun-6.58%
Jul+3.95%
Aug+5.81%
Sep-3.55%
Oct-11.24%
Nov+11.26%
Dec-4.00%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is EML Payments Ltd's (EML.AX) latest close?

0.32 on 2026-08-07, from the Closelook data lake's daily price record.

What is EML.AX's 52-week high and low?

1.15 high and 0.28 low over the trailing 52 weeks, as of 2026-08-07.

What is EML Payments Ltd's strongest and weakest month historically?

Historically, EML.AX's strongest calendar month has been Nov (average +11.26%) and its weakest Oct (average -11.24%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.