News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:40PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2022	0.0290	0.0300	0.0290	0.0300	0.0300	225,542
01 July 2022	0.0290	0.0300	0.0290	0.0300	0.0300	346,233
30 June 2022	0.0305	0.0305	0.0280	0.0290	0.0290	1,296,133
29 June 2022	0.0310	0.0310	0.0310	0.0310	0.0310	299,612
28 June 2022	0.0320	0.0320	0.0320	0.0320	0.0320	95,000
27 June 2022	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
24 June 2022	0.0320	0.0320	0.0285	0.0300	0.0300	2,124,569
23 June 2022	0.0350	0.0350	0.0310	0.0320	0.0320	540,230
22 June 2022	0.0360	0.0360	0.0350	0.0350	0.0350	548,546
21 June 2022	0.0350	0.0350	0.0350	0.0350	0.0350	159,000
20 June 2022	0.0400	0.0400	0.0360	0.0360	0.0360	619,694
17 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 June 2022	0.0380	0.0400	0.0380	0.0400	0.0400	683,404
15 June 2022	0.0360	0.0390	0.0360	0.0380	0.0380	729,666
14 June 2022	0.0420	0.0420	0.0390	0.0390	0.0390	260,967
10 June 2022	0.0420	0.0430	0.0420	0.0430	0.0430	19,986
09 June 2022	0.0420	0.0440	0.0420	0.0430	0.0430	527,842
08 June 2022	0.0400	0.0430	0.0400	0.0410	0.0410	243,231
07 June 2022	0.0390	0.0430	0.0390	0.0420	0.0420	345,984
06 June 2022	0.0390	0.0410	0.0360	0.0410	0.0410	1,164,806
03 June 2022	0.0420	0.0420	0.0400	0.0400	0.0400	71,995
02 June 2022	0.0390	0.0400	0.0350	0.0380	0.0380	2,037,748
01 June 2022	0.0380	0.0420	0.0380	0.0420	0.0420	2,856,244
31 May 2022	0.0400	0.0400	0.0380	0.0390	0.0390	578,679
30 May 2022	0.0430	0.0430	0.0390	0.0400	0.0400	1,993,246
27 May 2022	0.0410	0.0430	0.0410	0.0430	0.0430	134,999
26 May 2022	0.0420	0.0420	0.0400	0.0400	0.0400	191,910
25 May 2022	0.0420	0.0450	0.0420	0.0420	0.0420	291,325
24 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
23 May 2022	0.0430	0.0440	0.0420	0.0420	0.0420	496,475
20 May 2022	0.0430	0.0440	0.0420	0.0440	0.0440	287,822
19 May 2022	0.0430	0.0430	0.0410	0.0420	0.0420	1,008,649
18 May 2022	0.0440	0.0460	0.0440	0.0440	0.0440	527,266
17 May 2022	0.0440	0.0460	0.0430	0.0440	0.0440	1,089,917
16 May 2022	0.0440	0.0440	0.0440	0.0440	0.0440	404,902
13 May 2022	0.0440	0.0450	0.0430	0.0450	0.0450	658,687
12 May 2022	0.0450	0.0450	0.0440	0.0440	0.0440	6,499
11 May 2022	0.0440	0.0460	0.0430	0.0450	0.0450	1,090,679
10 May 2022	0.0460	0.0480	0.0430	0.0440	0.0440	1,077,955
09 May 2022	0.0480	0.0500	0.0460	0.0460	0.0460	467,375
06 May 2022	0.0470	0.0480	0.0460	0.0460	0.0460	1,505,073
05 May 2022	0.0480	0.0510	0.0480	0.0500	0.0500	652,270
04 May 2022	0.0540	0.0550	0.0460	0.0460	0.0460	5,790,622
03 May 2022	0.0550	0.0550	0.0530	0.0550	0.0550	833,970
02 May 2022	0.0550	0.0580	0.0535	0.0540	0.0540	623,407
29 Apr 2022	0.0540	0.0560	0.0540	0.0560	0.0560	509,735
28 Apr 2022	0.0550	0.0560	0.0540	0.0540	0.0540	349,717
27 Apr 2022	0.0540	0.0560	0.0540	0.0550	0.0550	377,864
26 Apr 2022	0.0540	0.0550	0.0530	0.0540	0.0540	1,258,062
22 Apr 2022	0.0580	0.0600	0.0540	0.0540	0.0540	1,926,229
21 Apr 2022	0.0610	0.0660	0.0580	0.0580	0.0580	2,293,651
20 Apr 2022	0.0590	0.0620	0.0580	0.0590	0.0590	2,527,153
19 Apr 2022	0.0590	0.0610	0.0570	0.0590	0.0590	2,195,694
14 Apr 2022	0.0540	0.0610	0.0540	0.0570	0.0570	3,158,909
13 Apr 2022	0.0540	0.0560	0.0500	0.0540	0.0540	3,317,921
12 Apr 2022	0.0600	0.0600	0.0510	0.0520	0.0520	7,494,612
11 Apr 2022	0.0660	0.0680	0.0590	0.0610	0.0610	4,907,280
08 Apr 2022	0.0660	0.0690	0.0590	0.0650	0.0650	8,038,483
07 Apr 2022	0.0660	0.0810	0.0590	0.0660	0.0660	32,016,398
06 Apr 2022	0.0470	0.0860	0.0470	0.0740	0.0740	58,825,245
05 Apr 2022	0.0460	0.0470	0.0450	0.0450	0.0450	282,824
04 Apr 2022	0.0470	0.0470	0.0460	0.0460	0.0460	588,278
01 Apr 2022	0.0470	0.0470	0.0465	0.0470	0.0470	168,199
31 Mar 2022	0.0470	0.0480	0.0470	0.0470	0.0470	525,804
30 Mar 2022	0.0460	0.0480	0.0460	0.0480	0.0480	323,227
29 Mar 2022	0.0480	0.0480	0.0450	0.0450	0.0450	265,770
28 Mar 2022	0.0490	0.0490	0.0480	0.0480	0.0480	171,900
25 Mar 2022	0.0490	0.0490	0.0480	0.0490	0.0490	59,664
24 Mar 2022	0.0500	0.0500	0.0480	0.0500	0.0500	1,018,771
23 Mar 2022	0.0490	0.0490	0.0480	0.0480	0.0480	356,655
22 Mar 2022	0.0490	0.0490	0.0480	0.0490	0.0490	270,645
21 Mar 2022	0.0480	0.0490	0.0470	0.0490	0.0490	803,155
18 Mar 2022	0.0460	0.0470	0.0460	0.0470	0.0470	448,678
17 Mar 2022	0.0480	0.0480	0.0460	0.0460	0.0460	360,011
16 Mar 2022	0.0480	0.0490	0.0460	0.0490	0.0490	408,943
15 Mar 2022	0.0460	0.0480	0.0460	0.0475	0.0475	436,088
14 Mar 2022	0.0510	0.0510	0.0450	0.0460	0.0460	2,510,667
11 Mar 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
10 Mar 2022	0.0490	0.0500	0.0490	0.0500	0.0500	473,292
09 Mar 2022	0.0510	0.0510	0.0490	0.0500	0.0500	695,337
08 Mar 2022	0.0520	0.0520	0.0500	0.0500	0.0500	892,538
07 Mar 2022	0.0500	0.0530	0.0490	0.0520	0.0520	1,289,430
04 Mar 2022	0.0510	0.0520	0.0480	0.0480	0.0480	1,465,917
03 Mar 2022	0.0510	0.0510	0.0500	0.0500	0.0500	1,271,380
02 Mar 2022	0.0510	0.0510	0.0490	0.0490	0.0490	1,117,838
01 Mar 2022	0.0460	0.0510	0.0450	0.0495	0.0495	1,265,683
28 Feb 2022	0.0450	0.0460	0.0430	0.0450	0.0450	1,390,212
25 Feb 2022	0.0380	0.0460	0.0380	0.0440	0.0440	4,201,252
24 Feb 2022	0.0390	0.0410	0.0390	0.0400	0.0400	1,830,447
23 Feb 2022	0.0380	0.0390	0.0370	0.0380	0.0380	817,695
22 Feb 2022	0.0410	0.0410	0.0370	0.0380	0.0380	1,877,127
21 Feb 2022	0.0440	0.0440	0.0410	0.0410	0.0410	2,244,900
18 Feb 2022	0.0460	0.0460	0.0425	0.0445	0.0445	2,614,910
17 Feb 2022	0.0460	0.0470	0.0460	0.0470	0.0470	488,296
16 Feb 2022	0.0450	0.0460	0.0445	0.0460	0.0460	1,662,943
15 Feb 2022	0.0460	0.0460	0.0440	0.0440	0.0440	1,691,901
14 Feb 2022	0.0460	0.0460	0.0440	0.0450	0.0450	452,995
11 Feb 2022	0.0450	0.0465	0.0450	0.0450	0.0450	1,723,566
10 Feb 2022	0.0470	0.0470	0.0450	0.0460	0.0460	909,109
09 Feb 2022	0.0490	0.0500	0.0450	0.0450	0.0450	1,590,388
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6809-0.0061(-0.89%)

ASX 2006,629.30+16.70(+0.25%)

OIL109.83+1.40(+1.29%)

GOLD1,806.80+5.30(+0.29%)

BTC-AUD29,712.82+1,457.48(+5.16%)

News that makes you smarter and richer... For free.

Emperor Energy Limited (EMP.AX)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6809
-0.0061(-0.89%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
109.83
+1.40(+1.29%)

GOLD
1,806.80
+5.30(+0.29%)

BTC-AUD
29,712.82
+1,457.48(+5.16%)