Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Empire Energy Group Limited (EEG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3650-0.0100 (-2.67%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
19 Nov 2020	0.3750	0.3900	0.3700	0.3900	0.3900	422,600
18 Nov 2020	0.3700	0.3800	0.3700	0.3800	0.3800	190,928
17 Nov 2020	0.3750	0.3750	0.3600	0.3700	0.3700	183,749
16 Nov 2020	0.3650	0.3650	0.3650	0.3650	0.3650	-
13 Nov 2020	0.3700	0.3700	0.3650	0.3650	0.3650	83,000
12 Nov 2020	0.3900	0.3900	0.3800	0.3800	0.3800	135,345
11 Nov 2020	0.3950	0.4000	0.3750	0.3850	0.3850	628,252
10 Nov 2020	0.4000	0.4000	0.3800	0.3900	0.3900	343,673
09 Nov 2020	0.3750	0.3900	0.3700	0.3900	0.3900	221,079
06 Nov 2020	0.3750	0.3800	0.3650	0.3650	0.3650	166,528
05 Nov 2020	0.3700	0.3900	0.3600	0.3750	0.3750	432,960
04 Nov 2020	0.3450	0.3700	0.3450	0.3700	0.3700	144,562
03 Nov 2020	0.3600	0.3600	0.3500	0.3500	0.3500	586,494
02 Nov 2020	0.3700	0.3750	0.3600	0.3700	0.3700	182,845
30 Oct 2020	0.3900	0.3900	0.3650	0.3700	0.3700	523,800
29 Oct 2020	0.3900	0.3900	0.3800	0.3850	0.3850	535,508
28 Oct 2020	0.4000	0.4100	0.3950	0.4000	0.4000	263,040
27 Oct 2020	0.3900	0.4000	0.3900	0.4000	0.4000	509,085
26 Oct 2020	0.4100	0.4150	0.3900	0.3900	0.3900	1,218,685
23 Oct 2020	0.4100	0.4200	0.4050	0.4050	0.4050	722,840
22 Oct 2020	0.4200	0.4300	0.3950	0.4000	0.4000	1,558,048
21 Oct 2020	0.4000	0.4150	0.3950	0.4150	0.4150	1,307,835
20 Oct 2020	0.3900	0.3950	0.3850	0.3950	0.3950	429,278
19 Oct 2020	0.3750	0.3950	0.3700	0.3850	0.3850	1,002,414
16 Oct 2020	0.3750	0.3750	0.3550	0.3700	0.3700	203,898
15 Oct 2020	0.3800	0.3850	0.3650	0.3700	0.3700	787,156
14 Oct 2020	0.3850	0.3900	0.3800	0.3800	0.3800	336,608
13 Oct 2020	0.4150	0.4150	0.3600	0.3800	0.3800	1,297,764
12 Oct 2020	0.4000	0.4700	0.3800	0.4100	0.4100	4,341,867
09 Oct 2020	0.3250	0.3350	0.3250	0.3350	0.3350	250,289
08 Oct 2020	0.3200	0.3300	0.3000	0.3300	0.3300	494,179
07 Oct 2020	0.3400	0.3400	0.3200	0.3200	0.3200	377,680
06 Oct 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 Oct 2020	0.3300	0.3400	0.3200	0.3400	0.3400	194,316
02 Oct 2020	0.3450	0.3450	0.3350	0.3350	0.3350	259,447
01 Oct 2020	0.3450	0.3550	0.3450	0.3450	0.3450	669,763
30 Sep 2020	0.3350	0.3500	0.3300	0.3450	0.3450	405,823
29 Sep 2020	0.3100	0.3300	0.3100	0.3300	0.3300	427,965
28 Sep 2020	0.3150	0.3150	0.3050	0.3050	0.3050	144,884
25 Sep 2020	0.3150	0.3150	0.3100	0.3100	0.3100	46,183
24 Sep 2020	0.3050	0.3100	0.3000	0.3100	0.3100	387,173
23 Sep 2020	0.3150	0.3300	0.3150	0.3200	0.3200	164,119
22 Sep 2020	0.3200	0.3200	0.3050	0.3050	0.3050	241,656
21 Sep 2020	0.3300	0.3300	0.3150	0.3200	0.3200	249,710
18 Sep 2020	0.3300	0.3350	0.3270	0.3300	0.3300	438,844
17 Sep 2020	0.3300	0.3350	0.3200	0.3200	0.3200	390,528
16 Sep 2020	0.3550	0.3550	0.3250	0.3300	0.3300	364,050
15 Sep 2020	0.3150	0.3400	0.3150	0.3400	0.3400	1,281,377
14 Sep 2020	0.3100	0.3250	0.3100	0.3100	0.3100	108,154
11 Sep 2020	0.2950	0.3150	0.2950	0.3150	0.3150	169,319
10 Sep 2020	0.3100	0.3100	0.3000	0.3000	0.3000	104,010
09 Sep 2020	0.3000	0.3150	0.2900	0.3150	0.3150	593,524
08 Sep 2020	0.3050	0.3150	0.3000	0.3050	0.3050	160,178
07 Sep 2020	0.2900	0.3050	0.2900	0.3050	0.3050	430,085
04 Sep 2020	0.2850	0.2950	0.2600	0.2950	0.2950	1,969,800
03 Sep 2020	0.3100	0.3150	0.3050	0.3100	0.3100	481,949
02 Sep 2020	0.3200	0.3250	0.3200	0.3250	0.3250	54,836
01 Sep 2020	0.3300	0.3300	0.3100	0.3250	0.3250	301,620
31 Aug 2020	0.3400	0.3400	0.3250	0.3300	0.3300	339,098
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,051.00+36.00(+0.51%)

AUD/USD0.7739+0.0044(+0.58%)

ASX 2006,770.40+27.80(+0.41%)

Want to master your money in 2021?

Empire Energy Group Limited (EEG.AX)

ALL ORDS
7,051.00
+36.00(+0.51%)

AUD/USD
0.7739
+0.0044(+0.58%)

ASX 200
6,770.40
+27.80(+0.41%)