EML Payments Ltd (EML.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.5% vs the 50-day and -48% vs the 200-day average, 77.6% below the 52-week high and +11.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: EML Payments Ltd trades 5.5% below its 50-day and 48.0% below its 200-day moving average. (as of 2026-10-30)

EML Payments issues and processes prepaid cards, including branded gift cards, general purpose reloadable cards and disbursement programmes, for retailers, corporates and government agencies. It runs this business across Australia, Europe and North America, earning fees on card issuance and on the transactions that move through its programmes.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EML.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	0.21	0.22	0.21	0.21	+0.00%	928,734
2026-10-29	0.22	0.22	0.21	0.21	-4.44%	439,844
2026-10-28	0.21	0.23	0.21	0.23	+7.14%	2,504,816
2026-10-27	0.20	0.21	0.20	0.21	+0.00%	1,058,083
2026-10-26	0.21	0.21	0.20	0.21	+0.00%	744,194
2026-10-23	0.20	0.21	0.20	0.21	+0.00%	588,749
2026-10-22	0.21	0.21	0.20	0.21	+0.00%	1,035,348
2026-10-21	0.22	0.22	0.20	0.21	-4.55%	289,990
2026-10-20	0.20	0.22	0.20	0.22	+2.33%	654,019
2026-10-19	0.22	0.22	0.21	0.21	+0.00%	376,176
2026-10-16	0.22	0.22	0.21	0.21	+2.38%	253,920
2026-10-15	0.21	0.21	0.20	0.21	-4.55%	973,467
2026-10-14	0.20	0.23	0.20	0.22	+10.00%	557,697
2026-10-13	0.22	0.23	0.19	0.20	-11.11%	3,878,270
2026-10-12	0.22	0.23	0.22	0.23	+0.00%	277,373
2026-10-09	0.21	0.23	0.21	0.23	+4.65%	551,798
2026-10-08	0.22	0.23	0.21	0.21	-4.44%	144,543
2026-10-07	0.23	0.23	0.21	0.23	+0.00%	849,202
2026-10-06	0.23	0.23	0.22	0.23	+2.27%	446,640
2026-10-05	0.22	0.23	0.22	0.22	-4.35%	97,647
2026-10-02	0.22	0.23	0.21	0.23	+4.55%	523,968
2026-10-01	0.23	0.23	0.21	0.22	-4.35%	1,009,416
2026-09-30	0.23	0.24	0.23	0.23	+0.00%	604,711
2026-09-29	0.23	0.23	0.22	0.23	+2.22%	688,403
2026-09-28	0.23	0.23	0.22	0.23	-2.17%	2,098,413
2026-09-25	0.23	0.23	0.23	0.23	+0.00%	487,146
2026-09-24	0.25	0.25	0.23	0.23	-4.17%	386,962
2026-09-23	0.24	0.26	0.24	0.24	-2.04%	623,479
2026-09-22	0.21	0.25	0.21	0.24	+8.89%	3,025,531
2026-09-21	0.21	0.23	0.20	0.23	+4.65%	1,522,624
2026-09-18	0.23	0.23	0.21	0.21	-4.44%	12,557,202
2026-09-17	0.24	0.24	0.23	0.23	-6.25%	1,360,106
2026-09-16	0.23	0.24	0.23	0.24	+2.13%	925,323
2026-09-15	0.23	0.24	0.23	0.23	+0.00%	537,918
2026-09-14	0.24	0.24	0.23	0.23	+0.00%	659,886
2026-09-11	0.23	0.24	0.23	0.23	+0.00%	983,287
2026-09-10	0.23	0.24	0.23	0.23	+0.00%	2,640,400
2026-09-09	0.23	0.24	0.23	0.23	+0.00%	917,740
2026-09-08	0.24	0.24	0.23	0.23	-4.08%	608,724
2026-09-07	0.25	0.25	0.24	0.24	+0.00%	1,128,186
2026-09-04	0.24	0.26	0.24	0.24	+0.00%	1,679,482
2026-09-03	0.24	0.25	0.24	0.24	+2.08%	1,138,614
2026-09-02	0.24	0.24	0.24	0.24	-2.04%	2,459,319
2026-09-01	0.23	0.24	0.23	0.24	+0.00%	969,141
2026-08-31	0.23	0.25	0.22	0.24	+8.89%	2,334,671
2026-08-28	0.23	0.24	0.22	0.23	-2.17%	1,652,307
2026-08-27	0.24	0.24	0.23	0.23	-4.17%	1,811,376
2026-08-26	0.25	0.25	0.24	0.24	-2.04%	1,393,416
2026-08-25	0.25	0.26	0.24	0.24	-3.92%	1,764,065
2026-08-24	0.26	0.26	0.24	0.26	-1.92%	4,063,193
2026-08-21	0.27	0.27	0.26	0.26	+0.00%	3,353,316
2026-08-20	0.28	0.28	0.26	0.26	-7.14%	1,949,772
2026-08-19	0.28	0.29	0.27	0.28	-3.45%	4,124,099
2026-08-18	0.35	0.35	0.28	0.29	-17.14%	5,604,184
2026-08-17	0.34	0.35	0.34	0.35	+1.45%	938,157
2026-08-14	0.33	0.34	0.33	0.34	+6.15%	670,779
2026-08-13	0.33	0.34	0.32	0.33	-1.52%	765,508
2026-08-12	0.34	0.34	0.33	0.33	-1.49%	769,119
2026-08-11	0.32	0.34	0.32	0.34	+4.69%	1,394,317
2026-08-10	0.33	0.33	0.32	0.32	+1.59%	275,231
2026-08-07	0.33	0.33	0.32	0.32	-4.55%	638,770
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

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-1.50%
Sep-4.20%
Oct-11.24%
Nov+11.26%
Dec-4.00%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

0.21 on 2026-10-30, from the Closelook data lake's daily price record.

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

0.97 high and 0.19 low over the trailing 52 weeks, as of 2026-10-30.

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 1034 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EML.AX?

Downtrend stack: Trades -5.5% vs the 50-day and -48% vs the 200-day average, 77.6% below the 52-week high and +11.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EML.AX above its 50-day and 200-day moving averages?

EML Payments Ltd trades 5.5% below its 50-day and 48.0% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.