Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 02:26PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	504,190
29 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	312,155
26 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	595,608
24 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	882,092
23 Apr 2024	0.0130	0.0130	0.0100	0.0100	0.0100	2,689,461
22 Apr 2024	0.0120	0.0170	0.0110	0.0120	0.0120	14,814,097
19 Apr 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,453,536
18 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	884,533
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	267,400
15 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	708,415
12 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	1,348,000
11 Apr 2024	0.0120	0.0150	0.0120	0.0150	0.0150	2,254,251
10 Apr 2024	0.0150	0.0150	0.0120	0.0120	0.0120	3,997,028
09 Apr 2024	0.0150	0.0160	0.0140	0.0150	0.0150	1,172,993
08 Apr 2024	0.0130	0.0150	0.0120	0.0150	0.0150	633,643
05 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,217,172
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	385,351
03 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,000
02 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	446,744
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	120,000
27 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	2,959,632
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,543
25 Mar 2024	0.0130	0.0150	0.0120	0.0150	0.0150	2,763,823
22 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	400,000
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,085
18 Mar 2024	0.0140	0.0150	0.0130	0.0150	0.0150	99,187
15 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	532,142
14 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,333,356
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	227,823
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,584
11 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	34,917
08 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	586,557
07 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	301,300
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,334
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,438
01 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,726,629
29 Feb 2024	0.0120	0.0150	0.0120	0.0150	0.0150	2,054,870
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	416,666
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,226,802
26 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	30,000
23 Feb 2024	0.0140	0.0150	0.0130	0.0140	0.0140	3,296,127
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	24,008
21 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	847,458
20 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,272,862
19 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	881,348
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	297,500
12 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	83,421
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	613,545
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,514
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	247,872
06 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	114,714
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	27,126
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	494,098
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,039
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	750,000
29 Jan 2024	0.0125	0.0125	0.0125	0.0125	0.0125	70,000
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,035
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	950,000
19 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	71,785
18 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	138,039
17 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	350,000
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	340,496
15 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	194,946
12 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	400,000
11 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,199,087
10 Jan 2024	0.0090	0.0160	0.0090	0.0140	0.0140	13,045,765
09 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	77,480
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	227,273
04 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,500,000
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	447
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,909
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	892,096
27 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,079,200
22 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,644,857
21 Dec 2023	0.0080	0.0110	0.0080	0.0100	0.0100	10,711,920
20 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,346,290
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	649,775
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	210,000
14 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	137,117
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	378,044
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	38,000
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,014
05 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6529+0.0049(+0.76%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.05+0.05(+0.06%)

GOLD2,330.90+19.90(+0.86%)

Bitcoin AUD88,645.34-3,969.54(-4.29%)

Emperor Energy Limited (EMP.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6529
+0.0049(+0.76%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.05
+0.05(+0.06%)

GOLD
2,330.90
+19.90(+0.86%)

Bitcoin AUD
88,645.34
-3,969.54(-4.29%)