Embelton Limited Historical Data - EMB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Embelton Limited (EMB)
Embelton Limited (EMB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.01	-0.105152471083	9.51	9.51	9.5	799	9.50374218	DE
12	-0.44	-4.42655935614	9.94	9.94	9.5	915	9.50822878	DE
26	-0.76	-7.40740740741	10.26	10.5	9.5	1032	9.86767804	DE
52	-0.5	-5	10	10.5	9.5	1098	9.97973745	DE
156	-2.5	-20.8333333333	12	13.1	9.5	756	10.83705477	DE
260	-1.01	-9.60989533777	10.51	13.1	9.5	798	10.80890461	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715667300	9.5	0	0.00	9.5	9.5	9.5	0
1715580900	9.5	0	0.00	9.5	9.5	9.5	0
1715321700	9.5	0	0.00	9.5	9.5	9.5	0
1715235300	9.5	0	0.00	9.5	9.5	9.5	0
1715148900	9.5	0	0.00	9.5	9.5	9.5	0
1715062500	9.5	0	0.00	9.5	9.5	9.5	0
1714976100	9.5	0	0.00	9.5	9.5	9.5	0
1714716900	9.5	0	0.00	9.5	9.5	9.5	0
1714630500	9.5	0	0.00	9.5	9.5	9.5	0
1714544100	9.5	0	0.00	9.5	9.5	9.5	500
1714457700	9.5	0	0.00	9.5	9.5	9.5	0
1714371300	9.5	0	0.00	9.5	9.5	9.5	0
1714112100	9.5	0	0.00	9.5	9.5	9.5	0
1713939300	9.5	0	0.00	9.5	9.5	9.5	0
1713852900	9.5	0	0.00	9.5	9.5	9.5	0
1713766500	9.5	0	0.00	9.5	9.5	9.5	0
1713507300	9.5	0	0.00	9.5	9.5	9.5	0
1713420900	9.5	0	0.00	9.5	9.5	9.5	0
1713334500	9.5	-0.01	-0.11	9.51	9.51	9.5	1000
1713248100	9.51	0.01	0.11	9.51	9.51	9.51	897
1713161700	9.5	0	0.00	9.5	9.5	9.5	0
1712902500	9.5	0	0.00	9.5	9.5	9.5	0
1712816100	9.5	0	0.00	9.5	9.5	9.5	0
1712729700	9.5	-0.01	-0.11	9.51	9.51	9.5	1124
1712639700	9.51	0	0.00	9.51	9.51	9.51	0
1712553300	9.51	0	0.00	9.51	9.51	9.51	0
1712294100	9.51	0	0.00	9.51	9.51	9.51	0
1712207700	9.51	0	0.00	9.51	9.51	9.51	0
1712121300	9.51	0.01	0.11	9.51	9.51	9.51	2000
1712034900	9.5	0	0.00	9.5	9.5	9.5	0
1711602900	9.5	-0.44	-4.43	9.5	9.5	9.5	833
1711516500	9.94	-0.07	-0.70	9.94	9.94	9.94	54
1711411200	10.01	0	0.00	10.01	10.01	10.01	0
1711324800	10.01	0	0.00	10.01	10.01	10.01	0
1711065600	10.01	0	0.00	10.01	10.01	10.01	0
1710979200	10.01	0	0.00	10.01	10.01	10.01	0
1710892800	10.01	0	0.00	10.01	10.01	10.01	0
1710806400	10.01	0	0.00	10.01	10.01	10.01	0
1710720000	10.01	0	0.00	10.01	10.01	10.01	0
1710460800	10.01	0	0.00	10.01	10.01	10.01	0
1710374400	10.01	0	0.00	10.01	10.01	10.01	0
1710288000	10.01	0	0.00	10.01	10.01	10.01	0
1710201600	10.01	0	0.00	10.01	10.01	10.01	0
1710115200	10.01	0	0.00	10.01	10.01	10.01	0
1709856000	10.01	0	0.00	10.01	10.01	10.01	0
1709769600	10.01	0	0.00	10.01	10.01	10.01	0
1709683200	10.01	0	0.00	10.01	10.01	10.01	0
1709596800	10.01	0	0.00	10.01	10.01	10.01	0
1709510400	10.01	0	0.00	10.01	10.01	10.01	0
1709251200	10.01	0	0.00	10.01	10.01	10.01	0
1709164800	10.01	0	0.00	10.01	10.01	10.01	0
1709078400	10.01	0	0.00	10.01	10.01	10.01	0
1708992000	10.01	0	0.00	10.01	10.01	10.01	0
1708905600	10.01	0	0.00	10.01	10.01	10.01	0
1708646400	10.01	0	0.00	10.01	10.01	10.01	0
1708560000	10.01	0	0.00	10.01	10.01	10.01	0
1708473600	10.01	0	0.00	10.01	10.01	10.01	0
1708387200	10.01	0	0.00	10.01	10.01	10.01	0
1708300800	10.01	0	0.00	10.01	10.01	10.01	0
1708041600	10.01	0	0.00	10.01	10.01	10.01	0
1707955200	10.01	0	0.00	10.01	10.01	10.01	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions