기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
EML Payments Limited | EML | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.995 | 0.975 | 1.01 | 0.99 | 0.99 |
EML Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.04 | 1.05 | 0.97 | 1.01 | 1,439,720 | -0.05 | -4.81% |
1개월 | 1.16 | 1.195 | 0.97 | 1.04 | 2,324,328 | -0.17 | -14.66% |
3개월 | 0.845 | 1.275 | 0.785 | 1.06 | 2,566,261 | 0.145 | 17.16% |
6개월 | 1.125 | 1.28 | 0.73 | 0.971828 | 2,573,075 | -0.135 | -12.00% |
1년 | 0.68 | 1.28 | 0.595 | 0.957273 | 1,970,709 | 0.31 | 45.59% |
3년 | 5.67 | 5.80 | 0.39 | 1.71 | 2,943,904 | -4.68 | -82.54% |
5년 | 2.64 | 5.89 | 0.39 | 2.45 | 2,990,068 | -1.65 | -62.50% |
EML 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.99 | 0.00 | 0.00% | 0.995 | 1.01 | 0.975 | 1,497,678 |
02 5월(5) 2024 | 0.99 | 0.005 | 0.51% | 0.98 | 1.005 | 0.97 | 2,150,216 |
01 5월(5) 2024 | 0.985 | -0.02 | -1.99% | 1.00 | 1.01 | 0.97 | 991,472 |
30 4월(4) 2024 | 1.005 | -0.04 | -3.37% | 1.035 | 1.04 | 1.00 | 1,250,741 |
29 4월(4) 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 1.0125 | 989,489 |
26 4월(4) 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.04 | 0.995 | 2,527,177 |
24 4월(4) 2024 | 1.05 | -0.01 | -0.94% | 1.13 | 1.195 | 1.05 | 6,677,277 |
23 4월(4) 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.08 | 1.035 | 2,385,311 |
22 4월(4) 2024 | 1.02 | 0.01 | 0.49% | 1.025 | 1.06 | 1.01 | 2,696,412 |
19 4월(4) 2024 | 1.015 | 0.01 | 1.50% | 1.00 | 1.0475 | 0.995 | 5,971,724 |
18 4월(4) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.99 | 1,227,511 |
17 4월(4) 2024 | 1.00 | -0.005 | -0.50% | 1.00 | 1.005 | 0.995 | 1,448,650 |
16 4월(4) 2024 | 1.005 | -0.02 | -1.47% | 1.015 | 1.025 | 1.00 | 1,377,749 |
15 4월(4) 2024 | 1.02 | -0.01 | -0.49% | 1.015 | 1.025 | 0.985 | 1,351,429 |
12 4월(4) 2024 | 1.025 | 0.02 | 1.99% | 1.005 | 1.055 | 0.995 | 2,419,888 |
11 4월(4) 2024 | 1.005 | -0.02 | -2.19% | 1.065 | 1.075 | 0.995 | 3,179,479 |
10 4월(4) 2024 | 1.0275 | -0.01 | -0.72% | 1.03 | 1.055 | 1.025 | 1,995,540 |
09 4월(4) 2024 | 1.035 | -0.05 | -4.17% | 1.075 | 1.08 | 1.03 | 1,962,609 |
08 4월(4) 2024 | 1.08 | -0.05 | -4.00% | 1.105 | 1.11 | 1.055 | 2,147,824 |
05 4월(4) 2024 | 1.125 | -0.03 | -2.60% | 1.14 | 1.15 | 1.1075 | 1,714,656 |
04 4월(4) 2024 | 1.155 | -0.01 | -0.43% | 1.16 | 1.1625 | 1.115 | 1,847,285 |