Australia markets open in 4 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
19 Nov 20200.37500.39000.37000.39000.3900422,600
18 Nov 20200.37000.38000.37000.38000.3800190,928
17 Nov 20200.37500.37500.36000.37000.3700183,749
16 Nov 20200.36500.36500.36500.36500.3650-
13 Nov 20200.37000.37000.36500.36500.365083,000
12 Nov 20200.39000.39000.38000.38000.3800135,345
11 Nov 20200.39500.40000.37500.38500.3850628,252
10 Nov 20200.40000.40000.38000.39000.3900343,673
09 Nov 20200.37500.39000.37000.39000.3900221,079
06 Nov 20200.37500.38000.36500.36500.3650166,528
05 Nov 20200.37000.39000.36000.37500.3750432,960
04 Nov 20200.34500.37000.34500.37000.3700144,562
03 Nov 20200.36000.36000.35000.35000.3500586,494
02 Nov 20200.37000.37500.36000.37000.3700182,845
30 Oct 20200.39000.39000.36500.37000.3700523,800
29 Oct 20200.39000.39000.38000.38500.3850535,508
28 Oct 20200.40000.41000.39500.40000.4000263,040
27 Oct 20200.39000.40000.39000.40000.4000509,085
26 Oct 20200.41000.41500.39000.39000.39001,218,685
23 Oct 20200.41000.42000.40500.40500.4050722,840
22 Oct 20200.42000.43000.39500.40000.40001,558,048
21 Oct 20200.40000.41500.39500.41500.41501,307,835
20 Oct 20200.39000.39500.38500.39500.3950429,278
19 Oct 20200.37500.39500.37000.38500.38501,002,414
16 Oct 20200.37500.37500.35500.37000.3700203,898
15 Oct 20200.38000.38500.36500.37000.3700787,156
14 Oct 20200.38500.39000.38000.38000.3800336,608
13 Oct 20200.41500.41500.36000.38000.38001,297,764
12 Oct 20200.40000.47000.38000.41000.41004,341,867
09 Oct 20200.32500.33500.32500.33500.3350250,289
08 Oct 20200.32000.33000.30000.33000.3300494,179
07 Oct 20200.34000.34000.32000.32000.3200377,680
06 Oct 20200.34000.34000.34000.34000.3400-
05 Oct 20200.33000.34000.32000.34000.3400194,316
02 Oct 20200.34500.34500.33500.33500.3350259,447
01 Oct 20200.34500.35500.34500.34500.3450669,763
30 Sep 20200.33500.35000.33000.34500.3450405,823
29 Sep 20200.31000.33000.31000.33000.3300427,965
28 Sep 20200.31500.31500.30500.30500.3050144,884
25 Sep 20200.31500.31500.31000.31000.310046,183
24 Sep 20200.30500.31000.30000.31000.3100387,173
23 Sep 20200.31500.33000.31500.32000.3200164,119
22 Sep 20200.32000.32000.30500.30500.3050241,656
21 Sep 20200.33000.33000.31500.32000.3200249,710
18 Sep 20200.33000.33500.32700.33000.3300438,844
17 Sep 20200.33000.33500.32000.32000.3200390,528
16 Sep 20200.35500.35500.32500.33000.3300364,050
15 Sep 20200.31500.34000.31500.34000.34001,281,377
14 Sep 20200.31000.32500.31000.31000.3100108,154
11 Sep 20200.29500.31500.29500.31500.3150169,319
10 Sep 20200.31000.31000.30000.30000.3000104,010
09 Sep 20200.30000.31500.29000.31500.3150593,524
08 Sep 20200.30500.31500.30000.30500.3050160,178
07 Sep 20200.29000.30500.29000.30500.3050430,085
04 Sep 20200.28500.29500.26000.29500.29501,969,800
03 Sep 20200.31000.31500.30500.31000.3100481,949
02 Sep 20200.32000.32500.32000.32500.325054,836
01 Sep 20200.33000.33000.31000.32500.3250301,620
31 Aug 20200.34000.34000.32500.33000.3300339,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...