ASX · EML · stock
EML Payments Limited (EML) stock price history
Every ASX trading session of EML Payments Limited from Jan 16, 2006 to Nov 13, 2026: 5,285 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$0.9350
- 52 week high, A$0.1920 low
- 5,285
- Daily sessions since 2006
Last updated Nov 13, 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$0.3200 on Nov 13, 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$0.1920 to A$0.9350.
- EML returned -64.4% over the year to Nov 13, 2026 and -88.7% over five years.
- Over ten years EML returned -83%, -16.1% a year compounded.
- EML's deepest drawdown was -97.2% from Jan 19, 2006 to Oct 7, 2012.
- DataCedar holds 5,285 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +60.0% |
| 3 months | -1.5% |
| 6 months | -20.0% |
| Year to date | -65.4% |
| 1 year | -64.4% |
| 3 years | -72.8% |
| 5 years | -88.7% |
| 10 years | -82.8% |
| Since Jan 16, 2006 | -60.2% |
| Compound annual growth, 20.8 years | -4.3% |
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$0.9350 on Dec 30, 2025
- 52 week low
- A$0.1920 on Oct 13, 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
- 68.6%
- Sessions closing higher, 1 year
- 33%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9250 | A$0.9250 | A$0.1920 | A$0.3200 | -65.4% | 439.8M | 237 |
| 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 |
|---|---|---|
| November 2026 | A$0.3200 | +48.8% |
| October 2026 | A$0.2150 | -6.5% |
| September 2026 | A$0.2300 | -6.1% |
| 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% |
About the EML data
Daily bars. 5,285 sessions from Jan 16, 2006 to Nov 13, 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 Nov 4, 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/asx%3AEML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EML share price history
