Australia markets closed

Empire Energy Group Limited (EEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2900+0.0100 (+3.57%)
At close: 04:10PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.29000.33000.29000.29000.29002,643,455
25 July 20240.29000.29000.28000.28000.280072,741
24 July 20240.28000.29000.28000.29000.2900207,941
23 July 20240.28000.29000.27000.28000.2800561,236
22 July 20240.29000.29000.28000.28000.2800259,430
19 July 20240.28500.29000.27000.29000.2900249,655
18 July 20240.27500.29500.27000.28500.2850553,185
17 July 20240.26500.28500.25500.28500.2850858,502
16 July 20240.26500.27500.26000.26000.2600821,697
15 July 20240.26000.26500.25500.26500.2650234,225
12 July 20240.27000.27000.25500.26000.2600317,060
11 July 20240.26000.27000.26000.27000.2700519,768
10 July 20240.27000.27000.25000.26000.2600372,770
09 July 20240.26000.27000.25000.26500.2650719,613
08 July 20240.25500.26500.25000.25000.2500176,600
05 July 20240.27000.27000.25000.26000.2600678,954
04 July 20240.24500.26000.24000.25500.255030,558,634
03 July 20240.23000.25000.22500.24500.2450637,016
02 July 20240.22000.23500.21500.22500.2250139,177
01 July 20240.21500.22500.20250.21000.2100448,799
28 June 20240.22500.23500.22000.22000.2200232,072
27 June 20240.22000.22000.21500.22000.2200164,346
26 June 20240.21500.22000.21000.22000.2200690,637
25 June 20240.22500.22500.21000.21000.21001,467,522
24 June 20240.25000.25000.23000.23000.2300897,884
21 June 20240.24000.24500.23500.24000.2400239,915
20 June 20240.24500.24500.23500.23500.2350251,373
19 June 20240.26000.26000.24000.24500.2450602,772
18 June 20240.28000.28000.26000.26000.2600682,175
17 June 20240.25000.28000.24000.26500.26501,437,505
14 June 20240.23000.25000.23000.25000.25001,176,884
13 June 20240.24000.24000.22500.23000.2300782,642
12 June 20240.21500.25000.21500.23000.230010,869,099
11 June 20240.21000.21500.20750.21500.2150768,401
07 June 20240.21000.21500.20500.21000.2100521,043
06 June 20240.20000.20500.20000.20500.2050692,957
05 June 20240.20500.21000.20500.21000.2100642,229
04 June 20240.20000.20500.20000.20500.2050220,197
03 June 20240.19000.20000.19000.20000.2000241,120
31 May 20240.19500.19500.18500.18500.1850167,208
30 May 20240.20000.20000.18500.18500.1850584,941
29 May 20240.20500.20500.19500.19500.1950363,233
28 May 20240.19500.21000.19500.21000.2100766,952
27 May 20240.20500.21000.19000.19000.1900970,870
24 May 20240.20500.20500.20000.20000.2000189,688
23 May 20240.21000.21500.21000.21000.2100354,170
22 May 20240.21000.21000.21000.21000.2100632,815
21 May 20240.21000.21000.21000.21000.2100210,001
20 May 20240.20000.20500.20000.20000.2000178,309
17 May 20240.21000.21000.20000.20000.2000174,041
16 May 20240.20000.21000.20000.21000.2100495,877
15 May 20240.20000.20500.20000.20000.2000532,090
14 May 20240.21000.21000.20000.20000.2000542,502
13 May 20240.20000.20250.19500.20000.2000428,413
10 May 20240.20500.20500.20000.20000.2000537,575
09 May 20240.19000.20000.19000.20000.20001,352,772
08 May 20240.17500.18000.17500.18000.1800288,274
07 May 20240.17500.18000.17500.17500.1750253,682
06 May 20240.17500.17500.17500.17500.1750219,233
03 May 20240.17500.18000.17000.17500.1750215,473
02 May 20240.17500.18000.17500.18000.1800174,787
01 May 20240.17000.17000.16500.16500.1650609,202
30 Apr 20240.17000.17500.17000.17000.1700723,207
29 Apr 20240.17500.17500.16500.16500.1650604,922
26 Apr 20240.19000.19000.17500.17500.1750722,634
24 Apr 20240.18000.19000.18000.18500.1850291,435
23 Apr 20240.18500.19000.18500.18500.1850265,368
22 Apr 20240.19500.19500.18000.18500.1850507,564
19 Apr 20240.19500.20500.19000.19000.19002,451,957
18 Apr 20240.18500.20000.18500.19500.19501,531,537
17 Apr 20240.18000.18500.17000.18500.18501,413,419
16 Apr 20240.18500.18500.18500.18500.1850-
15 Apr 20240.18500.18500.18500.18500.1850-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...