Australia markets closed

Empire Energy Group Limited (EEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18500.0000 (0.00%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.19000.19000.18000.18500.1850227,109
11 Apr 20240.18500.19000.18000.18500.1850358,642
10 Apr 20240.19000.19000.18500.18500.1850238,427
09 Apr 20240.19000.19000.19000.19000.190079,838
08 Apr 20240.20000.20000.19000.19000.1900149,637
05 Apr 20240.17000.19000.17000.19000.1900577,577
04 Apr 20240.17000.18000.16500.17500.1750286,073
03 Apr 20240.17000.17000.16500.16500.1650575,770
02 Apr 20240.17000.17000.16000.17000.1700360,832
28 Mar 20240.17000.17000.16000.17000.1700351,085
27 Mar 20240.17000.17000.16000.16000.1600163,897
26 Mar 20240.17000.18000.16500.16500.1650639,914
25 Mar 20240.17500.18000.17000.17500.1750219,670
22 Mar 20240.18500.18500.17000.18000.1800630,888
21 Mar 20240.19000.19000.18500.18500.1850376,172
20 Mar 20240.19000.19000.19000.19000.1900100,000
19 Mar 20240.18500.19000.18500.19000.1900177,500
18 Mar 20240.18500.18500.18500.18500.185094,278
15 Mar 20240.19500.19500.18000.18500.185059,050
14 Mar 20240.19500.19500.19000.19000.1900131,325
13 Mar 20240.19000.19000.19000.19000.190031,237
12 Mar 20240.18500.18500.18500.18500.185036,593
11 Mar 20240.19500.19500.18500.19500.1950265,002
08 Mar 20240.19500.20000.19500.19500.1950207,637
07 Mar 20240.19500.19500.19500.19500.19507,465
06 Mar 20240.20000.20000.19000.19500.195064,236
05 Mar 20240.20000.20000.19000.20000.2000266,852
04 Mar 20240.18500.20000.18500.20000.2000133,882
01 Mar 20240.19000.19000.19000.19000.190056,564
29 Feb 20240.20000.20500.19500.20000.2000536,143
28 Feb 20240.18000.20000.18000.20000.2000903,149
27 Feb 20240.18000.19000.17500.18500.18501,068,990
26 Feb 20240.18000.18000.18000.18000.1800549,999
23 Feb 20240.18500.18500.17000.18500.1850117,339
22 Feb 20240.17500.18500.17000.18500.1850104,498
21 Feb 20240.18000.18000.17500.17500.1750154,018
20 Feb 20240.17500.18000.17500.18000.180060,913
19 Feb 20240.17500.18000.17500.18000.1800110,397
16 Feb 20240.18000.18000.17500.17500.1750170,000
15 Feb 20240.18250.18250.18000.18000.180012,942
14 Feb 20240.18000.18000.18000.18000.180020,000
13 Feb 20240.18000.18000.18000.18000.1800176,904
12 Feb 20240.17500.17500.17500.17500.17509,980
09 Feb 20240.18000.18500.17500.17500.1750130,946
08 Feb 20240.17500.18000.17500.18000.18006,124
07 Feb 20240.17500.17500.17250.17500.175079,057
06 Feb 20240.17250.17500.17000.17000.1700235,793
05 Feb 20240.18000.18000.17000.17000.1700501,316
02 Feb 20240.18000.18500.18000.18000.1800248,223
01 Feb 20240.17500.18000.17500.18000.1800266,099
31 Jan 20240.17500.18500.17500.18000.1800197,100
30 Jan 20240.18000.18000.17500.17500.1750317,490
29 Jan 20240.18000.18000.18000.18000.1800230,486
25 Jan 20240.18500.18500.18000.18000.180067,567
24 Jan 20240.18000.18500.18000.18500.1850215,110
23 Jan 20240.18000.18500.18000.18000.1800192,133
22 Jan 20240.18500.18500.17000.18000.1800268,837
19 Jan 20240.17000.17500.17000.17500.175029,234
18 Jan 20240.17500.18500.17500.18500.1850167,273
17 Jan 20240.17500.17500.17000.17500.1750176,847
16 Jan 20240.17500.17500.17500.17500.175071,964
15 Jan 20240.19000.19000.19000.19000.19002,589
12 Jan 20240.16500.17500.16500.17000.1700341,797
11 Jan 20240.17000.18000.16500.17000.1700109,821
10 Jan 20240.17500.17500.16500.16500.1650226,768
09 Jan 20240.19500.19500.17000.17000.1700299,499
08 Jan 20240.19500.19500.19000.19000.190077,622
05 Jan 20240.20000.20000.19500.19500.195055,089
04 Jan 20240.19500.20000.19000.19500.1950292,029
03 Jan 20240.19500.19500.19000.19500.195066,146
02 Jan 20240.19500.19750.19500.19750.197576,082
29 Dec 20230.20000.20000.19500.19500.1950128,632
28 Dec 20230.21500.21500.20000.20000.200043,994
27 Dec 20230.20500.20500.20500.20500.2050-
22 Dec 20230.21000.21000.20500.20500.205031,798
21 Dec 20230.20500.21000.20500.21000.2100381,616
20 Dec 20230.21500.21500.20500.20500.2050230,800
19 Dec 20230.21000.22000.21000.22000.2200480,073
18 Dec 20230.21000.21500.20500.21000.2100322,279
15 Dec 20230.20500.21000.20000.21000.210021,243
14 Dec 20230.20500.20500.19500.20500.2050130,633
13 Dec 20230.20500.20500.20000.20000.2000177,086
12 Dec 20230.20000.20000.20000.20000.2000364,692
11 Dec 20230.22000.22000.20000.20000.2000533,226
08 Dec 20230.21000.22000.20500.22000.2200301,908
07 Dec 20230.21000.21000.20000.20000.2000770,748
06 Dec 20230.19500.22500.19500.21000.2100865,728
05 Dec 20230.17000.23500.17000.20000.20002,518,573
04 Dec 20230.16000.17000.16000.17000.1700485,496
01 Dec 20230.16500.16500.16000.16500.1650149,782
30 Nov 20230.16000.16500.16000.16500.1650176,933
29 Nov 20230.16500.16500.16000.16000.160077,605
28 Nov 20230.16000.16500.16000.16500.1650291,100
27 Nov 20230.15500.15500.15250.15500.1550226,333
24 Nov 20230.15500.15500.15000.15000.1500192,934
23 Nov 20230.15000.15000.15000.15000.1500284,465
22 Nov 20230.14000.14000.14000.14000.140095,339
21 Nov 20230.14000.14000.14000.14000.1400124,306
20 Nov 20230.14500.14500.14000.14000.140014,147
17 Nov 20230.14500.14750.14000.14000.1400364,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...