Embelton Limited Historical Data - EMB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

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	-0.01	-0.105152471083	9.51	9.51	9.5	1011	9.5044384	DE
4	-0.44	-4.42655935614	9.94	9.94	9.5	982	9.51074368	DE
12	-0.5	-5	10	10.01	9.5	1007	9.66117196	DE
26	-1	-9.52380952381	10.5	10.5	9.5	1212	10.01192706	DE
52	-0.5	-5	10	10.5	9.5	1142	10.01912908	DE
156	-2.5	-20.8333333333	12	13.1	9.5	748	10.8636841	DE
260	-1.01	-9.60989533777	10.51	13.1	9.5	790	10.81977116	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711430100	10.01	0	0.00	10.01	10.01	10.01	0
1711343700	10.01	0	0.00	10.01	10.01	10.01	0
1711084500	10.01	0	0.00	10.01	10.01	10.01	0
1710998100	10.01	0	0.00	10.01	10.01	10.01	0
1710911700	10.01	0	0.00	10.01	10.01	10.01	0
1710825300	10.01	0	0.00	10.01	10.01	10.01	0
1710738900	10.01	0	0.00	10.01	10.01	10.01	0
1710479700	10.01	0	0.00	10.01	10.01	10.01	0
1710393300	10.01	0	0.00	10.01	10.01	10.01	0
1710306900	10.01	0	0.00	10.01	10.01	10.01	0
1710220500	10.01	0	0.00	10.01	10.01	10.01	0
1710134100	10.01	0	0.00	10.01	10.01	10.01	0
1709874900	10.01	0	0.00	10.01	10.01	10.01	0
1709788500	10.01	0	0.00	10.01	10.01	10.01	0
1709702100	10.01	0	0.00	10.01	10.01	10.01	0
1709615700	10.01	0	0.00	10.01	10.01	10.01	0
1709529300	10.01	0	0.00	10.01	10.01	10.01	0
1709270100	10.01	0	0.00	10.01	10.01	10.01	0
1709183700	10.01	0	0.00	10.01	10.01	10.01	0
1709097300	10.01	0	0.00	10.01	10.01	10.01	0
1709010900	10.01	0	0.00	10.01	10.01	10.01	0
1708924500	10.01	0	0.00	10.01	10.01	10.01	0
1708665300	10.01	0	0.00	10.01	10.01	10.01	0
1708578900	10.01	0	0.00	10.01	10.01	10.01	0
1708492500	10.01	0	0.00	10.01	10.01	10.01	0
1708406100	10.01	0	0.00	10.01	10.01	10.01	0
1708319700	10.01	0	0.00	10.01	10.01	10.01	0
1708060500	10.01	0	0.00	10.01	10.01	10.01	0
1707974100	10.01	0	0.00	10.01	10.01	10.01	0
1707887700	10.01	0	0.00	10.01	10.01	10.01	0
1707801300	10.01	0	0.00	10.01	10.01	10.01	0
1707714900	10.01	0	0.00	10.01	10.01	10.01	0
1707455700	10.01	0	0.00	10.01	10.01	10.01	0
1707369300	10.01	0	0.00	10.01	10.01	10.01	0
1707282900	10.01	0	0.00	10.01	10.01	10.01	0
1707196500	10.01	0	0.00	10.01	10.01	10.01	0
1707110100	10.01	0	0.00	10.01	10.01	10.01	0
1706850900	10.01	0.01	0.10	10	10.01	10	1321
1706764500	10	0	0.00	10	10	10	0
1706678100	10	-0.01	-0.10	10	10	10	819
1706572800	10.01	0	0.00	10.01	10.01	10.01	0
1706486400	10.01	0	0.00	10.01	10.01	10.01	0
1706140800	10.01	0	0.00	10.01	10.01	10.01	0
1706054400	10.01	0	0.00	10.01	10.01	10.01	0
1705968000	10.01	0	0.00	10.01	10.01	10.01	0
1705881600	10.01	0	0.00	10.01	10.01	10.01	0
1705622400	10.01	0	0.00	10.01	10.01	10.01	0
1705536000	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