Australia markets closed

Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:40PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 July 20220.02900.03000.02900.03000.0300225,542
01 July 20220.02900.03000.02900.03000.0300346,233
30 June 20220.03050.03050.02800.02900.02901,296,133
29 June 20220.03100.03100.03100.03100.0310299,612
28 June 20220.03200.03200.03200.03200.032095,000
27 June 20220.03200.03200.03200.03200.032050,000
24 June 20220.03200.03200.02850.03000.03002,124,569
23 June 20220.03500.03500.03100.03200.0320540,230
22 June 20220.03600.03600.03500.03500.0350548,546
21 June 20220.03500.03500.03500.03500.0350159,000
20 June 20220.04000.04000.03600.03600.0360619,694
17 June 20220.04000.04000.04000.04000.0400-
16 June 20220.03800.04000.03800.04000.0400683,404
15 June 20220.03600.03900.03600.03800.0380729,666
14 June 20220.04200.04200.03900.03900.0390260,967
10 June 20220.04200.04300.04200.04300.043019,986
09 June 20220.04200.04400.04200.04300.0430527,842
08 June 20220.04000.04300.04000.04100.0410243,231
07 June 20220.03900.04300.03900.04200.0420345,984
06 June 20220.03900.04100.03600.04100.04101,164,806
03 June 20220.04200.04200.04000.04000.040071,995
02 June 20220.03900.04000.03500.03800.03802,037,748
01 June 20220.03800.04200.03800.04200.04202,856,244
31 May 20220.04000.04000.03800.03900.0390578,679
30 May 20220.04300.04300.03900.04000.04001,993,246
27 May 20220.04100.04300.04100.04300.0430134,999
26 May 20220.04200.04200.04000.04000.0400191,910
25 May 20220.04200.04500.04200.04200.0420291,325
24 May 20220.04200.04200.04200.04200.0420-
23 May 20220.04300.04400.04200.04200.0420496,475
20 May 20220.04300.04400.04200.04400.0440287,822
19 May 20220.04300.04300.04100.04200.04201,008,649
18 May 20220.04400.04600.04400.04400.0440527,266
17 May 20220.04400.04600.04300.04400.04401,089,917
16 May 20220.04400.04400.04400.04400.0440404,902
13 May 20220.04400.04500.04300.04500.0450658,687
12 May 20220.04500.04500.04400.04400.04406,499
11 May 20220.04400.04600.04300.04500.04501,090,679
10 May 20220.04600.04800.04300.04400.04401,077,955
09 May 20220.04800.05000.04600.04600.0460467,375
06 May 20220.04700.04800.04600.04600.04601,505,073
05 May 20220.04800.05100.04800.05000.0500652,270
04 May 20220.05400.05500.04600.04600.04605,790,622
03 May 20220.05500.05500.05300.05500.0550833,970
02 May 20220.05500.05800.05350.05400.0540623,407
29 Apr 20220.05400.05600.05400.05600.0560509,735
28 Apr 20220.05500.05600.05400.05400.0540349,717
27 Apr 20220.05400.05600.05400.05500.0550377,864
26 Apr 20220.05400.05500.05300.05400.05401,258,062
22 Apr 20220.05800.06000.05400.05400.05401,926,229
21 Apr 20220.06100.06600.05800.05800.05802,293,651
20 Apr 20220.05900.06200.05800.05900.05902,527,153
19 Apr 20220.05900.06100.05700.05900.05902,195,694
14 Apr 20220.05400.06100.05400.05700.05703,158,909
13 Apr 20220.05400.05600.05000.05400.05403,317,921
12 Apr 20220.06000.06000.05100.05200.05207,494,612
11 Apr 20220.06600.06800.05900.06100.06104,907,280
08 Apr 20220.06600.06900.05900.06500.06508,038,483
07 Apr 20220.06600.08100.05900.06600.066032,016,398
06 Apr 20220.04700.08600.04700.07400.074058,825,245
05 Apr 20220.04600.04700.04500.04500.0450282,824
04 Apr 20220.04700.04700.04600.04600.0460588,278
01 Apr 20220.04700.04700.04650.04700.0470168,199
31 Mar 20220.04700.04800.04700.04700.0470525,804
30 Mar 20220.04600.04800.04600.04800.0480323,227
29 Mar 20220.04800.04800.04500.04500.0450265,770
28 Mar 20220.04900.04900.04800.04800.0480171,900
25 Mar 20220.04900.04900.04800.04900.049059,664
24 Mar 20220.05000.05000.04800.05000.05001,018,771
23 Mar 20220.04900.04900.04800.04800.0480356,655
22 Mar 20220.04900.04900.04800.04900.0490270,645
21 Mar 20220.04800.04900.04700.04900.0490803,155
18 Mar 20220.04600.04700.04600.04700.0470448,678
17 Mar 20220.04800.04800.04600.04600.0460360,011
16 Mar 20220.04800.04900.04600.04900.0490408,943
15 Mar 20220.04600.04800.04600.04750.0475436,088
14 Mar 20220.05100.05100.04500.04600.04602,510,667
11 Mar 20220.05000.05000.05000.05000.0500-
10 Mar 20220.04900.05000.04900.05000.0500473,292
09 Mar 20220.05100.05100.04900.05000.0500695,337
08 Mar 20220.05200.05200.05000.05000.0500892,538
07 Mar 20220.05000.05300.04900.05200.05201,289,430
04 Mar 20220.05100.05200.04800.04800.04801,465,917
03 Mar 20220.05100.05100.05000.05000.05001,271,380
02 Mar 20220.05100.05100.04900.04900.04901,117,838
01 Mar 20220.04600.05100.04500.04950.04951,265,683
28 Feb 20220.04500.04600.04300.04500.04501,390,212
25 Feb 20220.03800.04600.03800.04400.04404,201,252
24 Feb 20220.03900.04100.03900.04000.04001,830,447
23 Feb 20220.03800.03900.03700.03800.0380817,695
22 Feb 20220.04100.04100.03700.03800.03801,877,127
21 Feb 20220.04400.04400.04100.04100.04102,244,900
18 Feb 20220.04600.04600.04250.04450.04452,614,910
17 Feb 20220.04600.04700.04600.04700.0470488,296
16 Feb 20220.04500.04600.04450.04600.04601,662,943
15 Feb 20220.04600.04600.04400.04400.04401,691,901
14 Feb 20220.04600.04600.04400.04500.0450452,995
11 Feb 20220.04500.04650.04500.04500.04501,723,566
10 Feb 20220.04700.04700.04500.04600.0460909,109
09 Feb 20220.04900.05000.04500.04500.04501,590,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...