Australia markets closed

Empire Energy Group Limited (EEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300-0.0150 (-6.12%)
At close: 04:10PM AEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.25000.25000.23000.23000.2300851,019
03 Oct 20240.23500.24500.23000.24500.24501,402,558
02 Oct 20240.23500.23500.23000.23500.23501,230,635
01 Oct 20240.24000.24000.22500.23500.2350363,459
30 Sept 20240.22500.25000.22500.24000.2400516,506
27 Sept 20240.23000.23000.23000.23000.23009,153
26 Sept 20240.22000.23000.22000.22500.225087,298
25 Sept 20240.23000.23000.21500.21500.2150526,556
24 Sept 20240.22500.24000.22500.24000.2400386,003
23 Sept 20240.24500.25000.22500.22500.2250463,104
20 Sept 20240.25000.25000.23250.23500.2350618,184
19 Sept 20240.23000.24000.22500.22500.22501,254,334
18 Sept 20240.23500.23500.22500.22500.2250520,687
17 Sept 20240.21500.23500.21500.23000.2300413,113
16 Sept 20240.24000.24000.21000.21000.21001,903,675
13 Sept 20240.24000.24500.24000.24000.2400220,935
12 Sept 20240.23500.24000.23000.24000.2400664,697
11 Sept 20240.23000.23500.22500.23000.23001,288,366
10 Sept 20240.24500.24500.23500.23500.23501,176,258
09 Sept 20240.25500.25500.24000.24500.2450313,441
06 Sept 20240.25000.25500.24000.25500.2550220,908
05 Sept 20240.25500.26000.24000.24000.2400762,783
04 Sept 20240.26000.27000.25000.25000.2500106,261
03 Sept 20240.26500.27500.25500.26000.26001,082,710
02 Sept 20240.27000.27000.26500.26500.265051,080
30 Aug 20240.26000.27000.26000.27000.2700203,117
29 Aug 20240.25000.26000.25000.26000.2600129,918
28 Aug 20240.27000.27000.25500.25500.255067,001
27 Aug 20240.25500.26500.25500.25500.2550146,763
26 Aug 20240.26500.27000.26000.26000.2600257,876
23 Aug 20240.26000.26000.25000.25500.2550521,021
22 Aug 20240.26500.26500.26000.26000.260075,249
21 Aug 20240.26000.26500.25500.26500.2650347,764
20 Aug 20240.26000.26500.25500.25500.2550490,454
19 Aug 20240.27000.28000.25500.25500.2550540,100
16 Aug 20240.28500.28500.26000.27000.2700252,068
15 Aug 20240.28000.29000.26500.29000.2900544,797
14 Aug 20240.29000.30000.28500.29000.2900616,072
13 Aug 20240.30000.30500.29000.29000.2900759,069
12 Aug 20240.28000.29500.28000.29000.2900432,303
09 Aug 20240.25000.28500.25000.27000.2700356,127
08 Aug 20240.26500.26750.25000.26000.2600677,538
07 Aug 20240.25500.26500.24000.25500.2550705,654
06 Aug 20240.26000.26500.25000.25000.2500524,687
05 Aug 20240.27500.27500.26000.26000.2600620,021
02 Aug 20240.28500.29000.27500.27500.2750513,600
01 Aug 20240.30000.30000.29000.29000.2900470,339
31 July 20240.30000.30000.29500.29500.2950167,976
30 July 20240.31000.31000.29000.29000.2900197,339
29 July 20240.30500.31000.29000.30500.30501,497,955
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...