Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.35500.36500.33500.35000.3500675,528
15 Apr 20210.35500.35500.35500.35500.3550-
14 Apr 20210.35500.35500.35500.35500.3550-
13 Apr 20210.35000.35500.35000.35500.3550116,671
12 Apr 20210.35500.35500.34500.35000.3500135,580
09 Apr 20210.34500.35000.34500.35000.350037,471
08 Apr 20210.35000.35000.34000.34500.3450311,702
07 Apr 20210.36000.36000.34500.35000.35008,780
06 Apr 20210.35500.36000.35000.36000.360030,139
01 Apr 20210.36000.36000.35500.36000.360040,769
31 Mar 20210.35500.36000.34500.36000.360070,506
30 Mar 20210.36000.36000.34000.35500.3550285,282
29 Mar 20210.36000.36000.34500.34500.345035,441
26 Mar 20210.36000.36000.35000.36000.360015,952
25 Mar 20210.35500.36000.35000.36000.3600111,238
24 Mar 20210.35000.35000.33500.35000.3500136,833
23 Mar 20210.35000.35000.34250.34500.345025,067
22 Mar 20210.35000.35500.35000.35000.350056,301
19 Mar 20210.34000.35000.33750.34500.345042,430
18 Mar 20210.34000.34500.34000.34000.3400102,324
17 Mar 20210.35500.35500.34000.34000.3400120,891
16 Mar 20210.35500.36000.35500.36000.36006,838
15 Mar 20210.34500.36000.33500.36000.3600109,431
12 Mar 20210.34500.34500.34500.34500.345042,047
11 Mar 20210.34500.35000.34000.34500.3450132,777
10 Mar 20210.35000.35000.34000.34500.3450101,675
09 Mar 20210.35000.35000.33500.34500.3450160,807
08 Mar 20210.35000.35000.34500.34500.34504,757
05 Mar 20210.36000.36000.34500.35000.3500508,055
04 Mar 20210.34000.35000.34000.35000.3500213,646
03 Mar 20210.34500.34500.34000.34000.3400112,784
02 Mar 20210.33500.35000.33500.34500.3450331,789
01 Mar 20210.33500.34500.33500.33500.3350159,661
26 Feb 20210.36000.36000.33500.33500.3350207,307
25 Feb 20210.36000.38000.35500.35500.3550173,105
24 Feb 20210.35500.37500.35500.36500.3650158,556
23 Feb 20210.36000.36500.34500.36000.3600198,992
22 Feb 20210.33000.36000.33000.36000.3600338,663
19 Feb 20210.33000.33500.33000.33000.3300425,840
18 Feb 20210.33500.35000.33000.33000.3300184,233
17 Feb 20210.34000.34500.33500.33500.3350117,504
16 Feb 20210.33000.34000.33000.34000.340023,849
15 Feb 20210.35000.35000.33000.33000.3300517,744
12 Feb 20210.34000.35500.34000.34500.345034,635
11 Feb 20210.34500.34500.34000.34000.3400127,782
10 Feb 20210.35000.35000.34000.34000.340054,360
09 Feb 20210.35000.35000.35000.35000.3500122,590
08 Feb 20210.35000.35000.35000.35000.35006,195
05 Feb 20210.35000.35500.35000.35000.350028,290
04 Feb 20210.35500.36000.35500.35500.3550233,762
03 Feb 20210.36000.36000.35500.35500.3550307,196
02 Feb 20210.35500.37000.35000.35000.3500845,451
01 Feb 20210.35000.35000.34000.34000.340076,196
29 Jan 20210.35500.36000.34000.34000.340040,849
28 Jan 20210.34500.34500.33500.34000.3400383,872
27 Jan 20210.35500.35500.34500.34500.3450200,184
25 Jan 20210.36000.37500.35000.35000.3500275,159
22 Jan 20210.36000.37000.36000.36000.3600213,443
21 Jan 20210.37500.37500.36000.37000.3700132,064
20 Jan 20210.37250.37500.36500.36500.3650217,524
19 Jan 20210.36500.38000.36500.37500.3750262,564
18 Jan 20210.37000.37000.36500.36500.3650122,428
15 Jan 20210.36000.37000.36000.37000.3700412,071
14 Jan 20210.36000.36000.35000.35000.350093,976
13 Jan 20210.35000.36000.35000.36000.360013,761
12 Jan 20210.35000.35000.34000.34000.340048,514
11 Jan 20210.35000.35500.33000.33500.3350422,029
08 Jan 20210.36000.36000.36000.36000.3600-
07 Jan 20210.35000.36000.35000.36000.360021,609
06 Jan 20210.35000.36500.34000.34000.3400167,425
05 Jan 20210.35000.35500.34000.34000.3400163,072
04 Jan 20210.35500.35500.33500.33500.3350151,705
31 Dec 20200.35500.37000.34000.35500.3550309,912
30 Dec 20200.36000.36000.34000.35500.3550560,690
29 Dec 20200.36000.36000.35500.36000.360050,117
24 Dec 20200.35500.36000.35500.36000.360052,513
23 Dec 20200.36500.36500.36000.36000.360091,810
22 Dec 20200.37000.37000.36000.36000.3600109,404
21 Dec 20200.36500.37000.35500.36500.3650469,642
18 Dec 20200.36000.37000.36000.36500.3650189,922
17 Dec 20200.37000.37000.35000.35000.350075,520
16 Dec 20200.37000.37000.31000.34000.3400512,968
15 Dec 20200.36000.36000.34000.34000.3400278,558
14 Dec 20200.37500.37500.35500.36000.3600257,978
11 Dec 20200.36500.37500.36500.37000.370035,447
10 Dec 20200.36000.36500.36000.36000.360094,980
09 Dec 20200.34000.38000.34000.38000.3800395,770
08 Dec 20200.37000.37000.35000.35000.3500258,751
07 Dec 20200.39000.39000.38000.38000.380062,759
04 Dec 20200.39000.39000.38500.38500.385015,669
03 Dec 20200.38500.38500.38500.38500.385031,871
02 Dec 20200.39000.39000.39000.39000.39005,000
01 Dec 20200.39000.39000.38000.39000.3900108,604
30 Nov 20200.41000.41500.39000.39000.3900410,054
27 Nov 20200.39500.42000.39500.41000.4100515,754
26 Nov 20200.38500.40000.38500.40000.4000435,051
25 Nov 20200.39000.39500.38000.39000.3900287,092
24 Nov 20200.38000.39500.37500.39000.3900318,233
23 Nov 20200.39000.39000.38000.38000.3800118,771
20 Nov 20200.39000.39000.38000.38000.3800236,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...