tiprankstipranks
Embelton Limited (AU:EMB)
ASX:EMB
Australian Market
EMB
Embelton Limited
RESEARCH TOOLSreports
Want to see AU:EMB full AI Analyst Report?

Embelton Limited (EMB) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Sep 07, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Sep 04, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Sep 03, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Sep 02, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Sep 01, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Aug 31, 2026
8.50
9.00
8.50
8.50
8.50
0.00%
0
0.00
Aug 28, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 27, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 26, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 25, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 24, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 21, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 20, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 19, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 18, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 17, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 14, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 13, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 12, 2026
8.50
9.00
8.05
8.50
8.50
0.00%
0
0.00
Aug 11, 2026
8.50
8.50
8.50
8.50
8.50
+4.94%
75
0.42
Aug 10, 2026
8.10
8.50
8.05
8.10
8.10
0.00%
0
0.00
Aug 07, 2026
8.10
8.50
8.05
8.10
8.10
0.00%
0
0.00
Aug 06, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Aug 05, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Aug 04, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Aug 03, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 31, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 30, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 29, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 28, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 27, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 24, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 23, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 22, 2026
8.10
8.50
8.10
8.10
8.10
0.00%
0
0.00
Jul 21, 2026
8.10
8.10
8.10
8.10
8.10
+1.25%
247
1.42
Jul 20, 2026
8.00
8.50
8.00
8.00
8.00
0.00%
0
0.00
Jul 17, 2026
8.00
8.50
8.00
8.00
8.00
0.00%
0
0.00
Jul 16, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 15, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 14, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 13, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 10, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 09, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 08, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 07, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 06, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 03, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 02, 2026
8.00
9.00
8.00
8.00
8.00
0.00%
0
0.00
Jul 01, 2026
8.31
8.31
8.00
8.00
8.00
-3.73%
1,600
10.78
Rows:
50