Australia markets closed

Empire Energy Group Limited (EEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3300-0.0050 (-1.49%)
At close: 11:53AM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.33500.33500.33000.33000.3300115,348
13 Aug 20200.34000.34000.32500.33500.335096,526
12 Aug 20200.32000.36000.31500.34000.3400401,920
11 Aug 20200.32000.32000.31000.32000.3200424,742
10 Aug 20200.31000.32000.30000.32000.3200298,320
07 Aug 20200.30000.31000.30000.31000.310020,703
06 Aug 20200.31000.31000.29500.29500.295046,638
05 Aug 20200.30500.31000.30500.30500.305042,358
04 Aug 20200.29500.30500.29000.29500.295018,968
03 Aug 20200.32000.32000.29500.29500.2950346,824
31 Jul 20200.29500.32000.29500.31500.3150142,115
30 Jul 20200.29000.29500.28000.29500.2950189,138
29 Jul 20200.28500.29000.28500.29000.290017,310
28 Jul 20200.27000.28500.27000.28500.2850119,257
27 Jul 20200.27000.27000.27000.27000.270041,020
24 Jul 20200.26500.27500.26500.27000.2700286,590
23 Jul 20200.27000.27000.27000.27000.270078,082
22 Jul 20200.27000.27000.27000.27000.27005,703
21 Jul 20200.27000.27000.27000.27000.270014,444
20 Jul 20200.27000.27000.27000.27000.27005,589
17 Jul 20200.28000.28000.27000.27000.270039,442
16 Jul 20200.27000.28000.27000.27000.2700202,970
15 Jul 20200.27000.27000.27000.27000.2700-
14 Jul 20200.27000.27000.27000.27000.270050,000
13 Jul 20200.27000.27000.27000.27000.270041,296
10 Jul 20200.26500.27000.26500.27000.270045,175
09 Jul 20200.25000.27000.25000.27000.270026,732
08 Jul 20200.26500.26500.25000.25000.2500118,001
07 Jul 20200.27500.27500.27000.27000.270051,758
06 Jul 20200.29000.29000.28000.28000.280043,561
03 Jul 20200.28500.28500.28500.28500.285030,553
02 Jul 20200.27000.28500.27000.28500.285011,335
01 Jul 20200.26000.26500.25000.26500.265073,805
30 Jun 20200.25000.25000.24000.24500.2450113,391
29 Jun 20200.26000.26000.25000.25000.2500342,320
26 Jun 20200.27000.27000.25500.26000.260070,642
25 Jun 20200.27000.27000.26000.27000.2700324,624
24 Jun 20200.28000.28000.28000.28000.280050,060
23 Jun 20200.28000.28000.28000.28000.28009,940
22 Jun 20200.28000.28000.28000.28000.28004,144
19 Jun 20200.29500.29500.28000.29000.2900150,036
18 Jun 20200.27500.29000.27500.29000.290061,078
17 Jun 20200.29000.29500.27500.29000.2900105,793
16 Jun 20200.28500.29500.26500.29000.290029,469
15 Jun 20200.29500.29500.27000.27000.2700172,117
12 Jun 20200.26500.29500.24500.28500.2850416,171
11 Jun 20200.29000.29000.28000.28000.2800105,087
10 Jun 20200.29500.29500.27500.29000.2900203,829
09 Jun 20200.32000.32000.29000.30000.3000293,526
05 Jun 20200.29000.29500.28000.29500.295068,069
04 Jun 20200.29000.29000.27000.27500.275071,531
03 Jun 20200.30000.31000.30000.30000.3000155,273
02 Jun 20200.28500.30000.28500.30000.300088,997
01 Jun 20200.28500.28500.28000.28000.2800186,476
29 May 20200.29000.30000.29000.29000.29009,561
28 May 20200.30000.30000.29000.30000.300021,256
27 May 20200.29000.30000.29000.29000.2900142,607
26 May 20200.29000.29500.29000.29500.2950290,182
25 May 20200.27500.29000.25500.25500.2550397,451
22 May 20200.26000.27500.26000.27000.2700110,525
21 May 20200.25500.26000.24000.26000.2600342,696
20 May 20200.24000.25500.23000.24500.2450417,814
19 May 20200.24000.25000.22500.22500.2250248,957
18 May 20200.21500.23500.21500.23500.2350224,524
15 May 20200.20500.21500.20500.21500.215021,549
14 May 20200.23500.23500.23500.23500.2350-
13 May 20200.23500.23500.22500.23500.235099,443
12 May 20200.23500.24000.22500.23500.235089,089
11 May 20200.25000.25000.25000.25000.2500-
08 May 20200.25000.25000.24500.25000.250046,023
07 May 20200.23000.25500.23000.25000.250096,942
06 May 20200.23000.25000.23000.24000.240086,915
05 May 20200.22500.23000.20500.23000.2300195,265
04 May 20200.22500.22500.21000.22000.2200114,419
01 May 20200.25000.25000.21500.22500.2250143,364
30 Apr 20200.20000.28000.20000.25500.2550355,356
29 Apr 20200.20000.20000.20000.20000.2000127,422
28 Apr 20200.18000.19500.17000.19500.195078,938
27 Apr 20200.18000.20000.18000.18000.180061,672
24 Apr 20200.19000.19500.18000.18000.180032,350
23 Apr 20200.18500.19000.18000.19000.190034,586
22 Apr 20200.18000.18000.18000.18000.18009,479
21 Apr 20200.20500.20500.18000.18000.1800129,423
20 Apr 20200.18500.20500.18500.20500.205059,405
17 Apr 20200.20000.20000.18500.18500.185045,500
16 Apr 20200.17000.17500.17000.17500.175042,539
15 Apr 20200.18000.18000.17500.17500.175060,184
14 Apr 20200.18000.18500.18000.18000.180068,582
09 Apr 20200.17500.17500.17500.17500.17506,307
08 Apr 20200.19000.19000.18500.19000.1900127,414
07 Apr 20200.19500.20000.18500.18500.185098,546
06 Apr 20200.18500.19000.18000.19000.190093,256
03 Apr 20200.19000.19000.18500.18500.1850208,783
02 Apr 20200.18500.19000.18500.19000.190080,762
01 Apr 20200.18500.19000.18500.18500.185032,917
31 Mar 20200.18500.18500.18000.18000.1800124,480
30 Mar 20200.16500.16500.16500.16500.1650-
27 Mar 20200.20000.20000.16500.16500.1650192,379
26 Mar 20200.17000.19000.17000.18000.1800376,366
25 Mar 20200.15000.15000.14000.14000.140056,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...