ASX:EML
EML Payments Limited Stock Price (Quote)
$0.93
+0.0100 (+1.09%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.88 | $1.00 | Friday, 28th Jun 2024 EML.AX stock ended at $0.93. This is 1.09% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 3.64% from a day low at $0.91 to a day high of $0.94. |
90 days | $0.88 | $1.23 | |
52 weeks | $0.600 | $1.28 |
Historical EML Payments Limited prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $0.93 | $0.94 | $0.91 | $0.93 | 954 737 |
Jun 27, 2024 | $0.93 | $0.94 | $0.92 | $0.92 | 826 071 |
Jun 26, 2024 | $0.92 | $0.94 | $0.91 | $0.93 | 881 368 |
Jun 25, 2024 | $0.92 | $0.93 | $0.90 | $0.92 | 1 503 122 |
Jun 24, 2024 | $0.95 | $0.97 | $0.90 | $0.92 | 2 360 980 |
Jun 21, 2024 | $0.98 | $0.98 | $0.95 | $0.98 | 4 298 012 |
Jun 20, 2024 | $0.99 | $1.00 | $0.96 | $0.98 | 4 392 702 |
Jun 19, 2024 | $0.96 | $1.00 | $0.96 | $1.00 | 3 047 061 |
Jun 18, 2024 | $0.90 | $0.94 | $0.89 | $0.93 | 1 337 962 |
Jun 17, 2024 | $0.90 | $0.91 | $0.88 | $0.89 | 844 585 |
Jun 14, 2024 | $0.91 | $0.91 | $0.88 | $0.91 | 842 874 |
Jun 13, 2024 | $0.90 | $0.92 | $0.90 | $0.91 | 1 310 903 |
Jun 12, 2024 | $0.90 | $0.91 | $0.89 | $0.89 | 1 808 434 |
Jun 11, 2024 | $0.92 | $0.92 | $0.90 | $0.90 | 866 786 |
Jun 07, 2024 | $0.92 | $0.94 | $0.92 | $0.93 | 1 882 030 |
Jun 06, 2024 | $0.92 | $0.93 | $0.90 | $0.92 | 878 670 |
Jun 05, 2024 | $0.94 | $0.94 | $0.91 | $0.92 | 897 147 |
Jun 04, 2024 | $0.94 | $0.95 | $0.91 | $0.94 | 1 168 376 |
Jun 03, 2024 | $0.94 | $0.94 | $0.91 | $0.94 | 930 484 |
May 31, 2024 | $0.97 | $0.97 | $0.93 | $0.94 | 2 090 650 |
May 30, 2024 | $0.98 | $0.99 | $0.96 | $0.97 | 1 367 753 |
May 29, 2024 | $0.99 | $1.00 | $0.98 | $0.98 | 5 462 349 |
May 28, 2024 | $0.99 | $1.00 | $0.98 | $0.99 | 939 589 |
May 27, 2024 | $1.00 | $1.03 | $0.98 | $0.99 | 807 899 |
May 24, 2024 | $0.99 | $1.01 | $0.96 | $1.00 | 1 594 525 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EML.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the EML.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EML.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.