Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Empire Energy Group Limited (EEG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3500-0.0050 (-1.41%)

At close: 4:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	0.3550	0.3650	0.3350	0.3500	0.3500	675,528
15 Apr 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
14 Apr 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
13 Apr 2021	0.3500	0.3550	0.3500	0.3550	0.3550	116,671
12 Apr 2021	0.3550	0.3550	0.3450	0.3500	0.3500	135,580
09 Apr 2021	0.3450	0.3500	0.3450	0.3500	0.3500	37,471
08 Apr 2021	0.3500	0.3500	0.3400	0.3450	0.3450	311,702
07 Apr 2021	0.3600	0.3600	0.3450	0.3500	0.3500	8,780
06 Apr 2021	0.3550	0.3600	0.3500	0.3600	0.3600	30,139
01 Apr 2021	0.3600	0.3600	0.3550	0.3600	0.3600	40,769
31 Mar 2021	0.3550	0.3600	0.3450	0.3600	0.3600	70,506
30 Mar 2021	0.3600	0.3600	0.3400	0.3550	0.3550	285,282
29 Mar 2021	0.3600	0.3600	0.3450	0.3450	0.3450	35,441
26 Mar 2021	0.3600	0.3600	0.3500	0.3600	0.3600	15,952
25 Mar 2021	0.3550	0.3600	0.3500	0.3600	0.3600	111,238
24 Mar 2021	0.3500	0.3500	0.3350	0.3500	0.3500	136,833
23 Mar 2021	0.3500	0.3500	0.3425	0.3450	0.3450	25,067
22 Mar 2021	0.3500	0.3550	0.3500	0.3500	0.3500	56,301
19 Mar 2021	0.3400	0.3500	0.3375	0.3450	0.3450	42,430
18 Mar 2021	0.3400	0.3450	0.3400	0.3400	0.3400	102,324
17 Mar 2021	0.3550	0.3550	0.3400	0.3400	0.3400	120,891
16 Mar 2021	0.3550	0.3600	0.3550	0.3600	0.3600	6,838
15 Mar 2021	0.3450	0.3600	0.3350	0.3600	0.3600	109,431
12 Mar 2021	0.3450	0.3450	0.3450	0.3450	0.3450	42,047
11 Mar 2021	0.3450	0.3500	0.3400	0.3450	0.3450	132,777
10 Mar 2021	0.3500	0.3500	0.3400	0.3450	0.3450	101,675
09 Mar 2021	0.3500	0.3500	0.3350	0.3450	0.3450	160,807
08 Mar 2021	0.3500	0.3500	0.3450	0.3450	0.3450	4,757
05 Mar 2021	0.3600	0.3600	0.3450	0.3500	0.3500	508,055
04 Mar 2021	0.3400	0.3500	0.3400	0.3500	0.3500	213,646
03 Mar 2021	0.3450	0.3450	0.3400	0.3400	0.3400	112,784
02 Mar 2021	0.3350	0.3500	0.3350	0.3450	0.3450	331,789
01 Mar 2021	0.3350	0.3450	0.3350	0.3350	0.3350	159,661
26 Feb 2021	0.3600	0.3600	0.3350	0.3350	0.3350	207,307
25 Feb 2021	0.3600	0.3800	0.3550	0.3550	0.3550	173,105
24 Feb 2021	0.3550	0.3750	0.3550	0.3650	0.3650	158,556
23 Feb 2021	0.3600	0.3650	0.3450	0.3600	0.3600	198,992
22 Feb 2021	0.3300	0.3600	0.3300	0.3600	0.3600	338,663
19 Feb 2021	0.3300	0.3350	0.3300	0.3300	0.3300	425,840
18 Feb 2021	0.3350	0.3500	0.3300	0.3300	0.3300	184,233
17 Feb 2021	0.3400	0.3450	0.3350	0.3350	0.3350	117,504
16 Feb 2021	0.3300	0.3400	0.3300	0.3400	0.3400	23,849
15 Feb 2021	0.3500	0.3500	0.3300	0.3300	0.3300	517,744
12 Feb 2021	0.3400	0.3550	0.3400	0.3450	0.3450	34,635
11 Feb 2021	0.3450	0.3450	0.3400	0.3400	0.3400	127,782
10 Feb 2021	0.3500	0.3500	0.3400	0.3400	0.3400	54,360
09 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	122,590
08 Feb 2021	0.3500	0.3500	0.3500	0.3500	0.3500	6,195
05 Feb 2021	0.3500	0.3550	0.3500	0.3500	0.3500	28,290
04 Feb 2021	0.3550	0.3600	0.3550	0.3550	0.3550	233,762
03 Feb 2021	0.3600	0.3600	0.3550	0.3550	0.3550	307,196
02 Feb 2021	0.3550	0.3700	0.3500	0.3500	0.3500	845,451
01 Feb 2021	0.3500	0.3500	0.3400	0.3400	0.3400	76,196
29 Jan 2021	0.3550	0.3600	0.3400	0.3400	0.3400	40,849
28 Jan 2021	0.3450	0.3450	0.3350	0.3400	0.3400	383,872
27 Jan 2021	0.3550	0.3550	0.3450	0.3450	0.3450	200,184
25 Jan 2021	0.3600	0.3750	0.3500	0.3500	0.3500	275,159
22 Jan 2021	0.3600	0.3700	0.3600	0.3600	0.3600	213,443
21 Jan 2021	0.3750	0.3750	0.3600	0.3700	0.3700	132,064
20 Jan 2021	0.3725	0.3750	0.3650	0.3650	0.3650	217,524
19 Jan 2021	0.3650	0.3800	0.3650	0.3750	0.3750	262,564
18 Jan 2021	0.3700	0.3700	0.3650	0.3650	0.3650	122,428
15 Jan 2021	0.3600	0.3700	0.3600	0.3700	0.3700	412,071
14 Jan 2021	0.3600	0.3600	0.3500	0.3500	0.3500	93,976
13 Jan 2021	0.3500	0.3600	0.3500	0.3600	0.3600	13,761
12 Jan 2021	0.3500	0.3500	0.3400	0.3400	0.3400	48,514
11 Jan 2021	0.3500	0.3550	0.3300	0.3350	0.3350	422,029
08 Jan 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 Jan 2021	0.3500	0.3600	0.3500	0.3600	0.3600	21,609
06 Jan 2021	0.3500	0.3650	0.3400	0.3400	0.3400	167,425
05 Jan 2021	0.3500	0.3550	0.3400	0.3400	0.3400	163,072
04 Jan 2021	0.3550	0.3550	0.3350	0.3350	0.3350	151,705
31 Dec 2020	0.3550	0.3700	0.3400	0.3550	0.3550	309,912
30 Dec 2020	0.3600	0.3600	0.3400	0.3550	0.3550	560,690
29 Dec 2020	0.3600	0.3600	0.3550	0.3600	0.3600	50,117
24 Dec 2020	0.3550	0.3600	0.3550	0.3600	0.3600	52,513
23 Dec 2020	0.3650	0.3650	0.3600	0.3600	0.3600	91,810
22 Dec 2020	0.3700	0.3700	0.3600	0.3600	0.3600	109,404
21 Dec 2020	0.3650	0.3700	0.3550	0.3650	0.3650	469,642
18 Dec 2020	0.3600	0.3700	0.3600	0.3650	0.3650	189,922
17 Dec 2020	0.3700	0.3700	0.3500	0.3500	0.3500	75,520
16 Dec 2020	0.3700	0.3700	0.3100	0.3400	0.3400	512,968
15 Dec 2020	0.3600	0.3600	0.3400	0.3400	0.3400	278,558
14 Dec 2020	0.3750	0.3750	0.3550	0.3600	0.3600	257,978
11 Dec 2020	0.3650	0.3750	0.3650	0.3700	0.3700	35,447
10 Dec 2020	0.3600	0.3650	0.3600	0.3600	0.3600	94,980
09 Dec 2020	0.3400	0.3800	0.3400	0.3800	0.3800	395,770
08 Dec 2020	0.3700	0.3700	0.3500	0.3500	0.3500	258,751
07 Dec 2020	0.3900	0.3900	0.3800	0.3800	0.3800	62,759
04 Dec 2020	0.3900	0.3900	0.3850	0.3850	0.3850	15,669
03 Dec 2020	0.3850	0.3850	0.3850	0.3850	0.3850	31,871
02 Dec 2020	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
01 Dec 2020	0.3900	0.3900	0.3800	0.3900	0.3900	108,604
30 Nov 2020	0.4100	0.4150	0.3900	0.3900	0.3900	410,054
27 Nov 2020	0.3950	0.4200	0.3950	0.4100	0.4100	515,754
26 Nov 2020	0.3850	0.4000	0.3850	0.4000	0.4000	435,051
25 Nov 2020	0.3900	0.3950	0.3800	0.3900	0.3900	287,092
24 Nov 2020	0.3800	0.3950	0.3750	0.3900	0.3900	318,233
23 Nov 2020	0.3900	0.3900	0.3800	0.3800	0.3800	118,771
20 Nov 2020	0.3900	0.3900	0.3800	0.3800	0.3800	236,172
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7740-0.0015(-0.19%)

Get the latest business, economy and property news, delivered straight to you.

Empire Energy Group Limited (EEG.AX)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7740
-0.0015(-0.19%)