ASX · EML · stock
EML Payments Limited (EML) stock price history
Every ASX trading session of EML Payments Limited from Jan 16, 2006 to Sep 28, 2026: 5,236 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EML adjusted close, 2006 to 2026
- A$5.75
- All time high, 2021
- A$1.02
- 52 week high, A$0.2050 low
- 5,236
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EML key facts
- EML Payments Limited (EML) closed at A$0.2250 on Sep 28, 2026 on ASX.
- EML's all time high close is A$5.75, set on Apr 9, 2021; its all time low close is A$0.0504 on Oct 7, 2012.
- EML's 52 week range is A$0.2050 to A$1.02.
- EML returned -76.4% over the year to Sep 28, 2026 and -94.2% over five years.
- Over ten years EML returned -87%, -18.4% a year compounded.
- EML's deepest drawdown was -97.2% from Jan 19, 2006 to Oct 7, 2012.
- DataCedar holds 5,236 daily sessions of EML history from Jan 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EML price chart, 2006 to 2026
EML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -23.7% |
| 6 months | -60.9% |
| Year to date | -75.7% |
| 1 year | -76.4% |
| 3 years | -81.0% |
| 5 years | -94.2% |
| 10 years | -86.9% |
| Since Jan 16, 2006 | -72.0% |
| Compound annual growth, 20.7 years | -6.0% |
EML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.75 on Apr 9, 2021
- All time low close
- A$0.0504 on Oct 7, 2012
- 52 week high
- A$1.02 on Oct 6, 2025
- 52 week low
- A$0.2050 on Sep 21, 2026
- Deepest drawdown
- -97.2% from Jan 19, 2006 to Oct 7, 2012, recovered Oct 3, 2016
- Best single session
- +94.4% on Nov 30, 2008
- Worst single session
- -45.6% on May 19, 2021
- Volatility, 1 year annualised
- 64.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2010, +287%
- Worst calendar year
- 2022, -80%
EML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 16, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9250 | A$0.9250 | A$0.2050 | A$0.2250 | -75.7% | 383.3M | 188 |
| 2025 | A$0.8350 | A$1.20 | A$0.7600 | A$0.9250 | +10.8% | 372.6M | 253 |
| 2024 | A$0.7900 | A$1.27 | A$0.5750 | A$0.8350 | +5.7% | 555.1M | 254 |
| 2023 | A$0.6350 | A$1.28 | A$0.3900 | A$0.7900 | +25.4% | 478.7M | 252 |
| 2022 | A$3.24 | A$3.33 | A$0.4050 | A$0.6300 | -80.5% | 984.4M | 251 |
| 2021 | A$4.19 | A$5.89 | A$2.47 | A$3.23 | -22.7% | 708.7M | 254 |
| 2020 | A$4.58 | A$5.70 | A$1.20 | A$4.18 | -7.9% | 1.1B | 255 |
| 2019 | A$1.49 | A$4.84 | A$1.35 | A$4.54 | +208.5% | 338.9M | 253 |
| 2018 | A$1.85 | A$2.03 | A$1.04 | A$1.47 | -20.3% | 148.8M | 253 |
| 2017 | A$1.88 | A$2.23 | A$1.38 | A$1.85 | +2.2% | 147.9M | 252 |
| 2016 | A$1.04 | A$2.17 | A$0.8940 | A$1.81 | +74.3% | 152.8M | 253 |
| 2015 | A$0.5532 | A$1.04 | A$0.5235 | A$1.04 | +84.2% | 70.5M | 255 |
| 2014 | A$0.6174 | A$0.8792 | A$0.4396 | A$0.5631 | -8.8% | 59.3M | 253 |
| 2013 | A$0.1976 | A$0.6816 | A$0.1581 | A$0.6174 | +212.5% | 62M | 253 |
| 2012 | A$0.3388 | A$0.3679 | A$0.0494 | A$0.1976 | -41.7% | 7.5M | 253 |
| 2011 | A$1.21 | A$1.28 | A$0.1307 | A$0.3388 | -73.6% | 6.7M | 248 |
| 2010 | A$0.3312 | A$1.43 | A$0.2130 | A$1.28 | +287.3% | 12.7M | 253 |
| 2009 | A$0.0874 | A$0.5300 | A$0.0795 | A$0.3312 | +233.3% | 4.3M | 254 |
| 2008 | A$0.4571 | A$0.5565 | A$0.0596 | A$0.0994 | -78.3% | 1.6M | 254 |
| 2007 | A$0.5565 | A$1.37 | A$0.4173 | A$0.4571 | -17.9% | 9M | 253 |
| 2006 | A$0.8047 | A$2.38 | A$0.4173 | A$0.5565 | n/a | 5.3M | 242 |
EML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2250 | -8.2% |
| August 2026 | A$0.2450 | -24.6% |
| July 2026 | A$0.3250 | +6.6% |
| June 2026 | A$0.3050 | -21.8% |
| May 2026 | A$0.3900 | -7.1% |
| April 2026 | A$0.4200 | -25.0% |
| March 2026 | A$0.5600 | -13.2% |
| February 2026 | A$0.6450 | -21.3% |
| January 2026 | A$0.8200 | -11.4% |
| December 2025 | A$0.9250 | +10.1% |
| November 2025 | A$0.8400 | -13.0% |
| October 2025 | A$0.9650 | -3.0% |
About the EML data
Daily bars. 5,236 sessions from Jan 16, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EML share price history
