Australia markets closed

Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0130-0.0020 (-13.33%)
At close: 11:40AM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01300.01300.01300.01300.0130120,000
27 Mar 20240.01300.01300.01300.01300.0130120,000
26 Mar 20240.01300.01500.01300.01500.01502,959,632
25 Mar 20240.01500.01500.01500.01500.01506,543
24 Mar 20240.01300.01500.01200.01500.01502,763,823
21 Mar 20240.01300.01400.01300.01400.0140400,000
20 Mar 20240.01500.01500.01500.01500.0150-
19 Mar 20240.01500.01500.01500.01500.0150-
18 Mar 20240.01500.01500.01500.01500.015013,085
17 Mar 20240.01400.01500.01300.01500.015099,187
14 Mar 20240.01400.01500.01400.01500.0150532,142
13 Mar 20240.01200.01300.01200.01300.01301,333,356
12 Mar 20240.01200.01200.01200.01200.0120227,823
11 Mar 20240.01300.01300.01300.01300.013065,584
10 Mar 20240.01300.01500.01300.01500.015034,917
07 Mar 20240.01400.01400.01400.01400.0140586,557
06 Mar 20240.01500.01500.01400.01400.0140301,300
05 Mar 20240.01500.01500.01500.01500.0150100,000
04 Mar 20240.01500.01500.01500.01500.015013,334
03 Mar 20240.01500.01500.01500.01500.015049,438
29 Feb 20240.01500.01500.01400.01400.01401,726,629
28 Feb 20240.01200.01500.01200.01500.01502,054,870
27 Feb 20240.01200.01200.01200.01200.0120416,666
26 Feb 20240.01300.01300.01300.01300.01301,226,802
25 Feb 20240.01400.01400.01300.01300.013030,000
22 Feb 20240.01400.01500.01300.01400.01403,296,127
21 Feb 20240.01400.01400.01400.01400.014024,008
20 Feb 20240.01200.01300.01200.01200.0120847,458
19 Feb 20240.01200.01200.01200.01200.01201,272,862
18 Feb 20240.01100.01200.01100.01100.0110881,348
15 Feb 20240.01100.01100.01100.01100.0110-
14 Feb 20240.01100.01100.01100.01100.0110-
13 Feb 20240.01100.01100.01100.01100.0110-
12 Feb 20240.01100.01100.01100.01100.0110297,500
11 Feb 20240.01000.01100.01000.01100.011083,421
08 Feb 20240.01000.01000.01000.01000.0100613,545
07 Feb 20240.01000.01000.01000.01000.0100175,514
06 Feb 20240.01100.01100.01100.01100.0110247,872
05 Feb 20240.01100.01200.01100.01200.0120114,714
04 Feb 20240.01100.01100.01100.01100.0110-
01 Feb 20240.01100.01100.01100.01100.011027,126
31 Jan 20240.01200.01200.01200.01200.0120494,098
30 Jan 20240.01300.01300.01300.01300.013030,039
29 Jan 20240.01200.01200.01200.01200.0120750,000
28 Jan 20240.01250.01250.01250.01250.012570,000
24 Jan 20240.01300.01300.01300.01300.0130-
23 Jan 20240.01300.01300.01300.01300.0130100,035
22 Jan 20240.01200.01200.01200.01200.012050,000
21 Jan 20240.01200.01200.01100.01100.0110950,000
18 Jan 20240.01200.01200.01200.01200.012071,785
17 Jan 20240.01400.01400.01300.01300.0130138,039
16 Jan 20240.01300.01300.01200.01200.0120350,000
15 Jan 20240.01200.01200.01200.01200.0120340,496
14 Jan 20240.01400.01400.01300.01400.0140194,946
11 Jan 20240.01400.01400.01300.01300.0130400,000
10 Jan 20240.01400.01400.01300.01300.01301,199,087
09 Jan 20240.00900.01600.00900.01400.014013,045,765
08 Jan 20240.01100.01100.01100.01100.0110-
07 Jan 20240.01000.01100.01000.01100.011077,480
04 Jan 20240.01100.01100.01100.01100.0110227,273
03 Jan 20240.01100.01100.01000.01000.01001,500,000
02 Jan 20240.01100.01100.01100.01100.0110447
01 Jan 20240.01100.01100.01100.01100.011025,909
28 Dec 20230.01100.01100.01100.01100.0110-
27 Dec 20230.01000.01100.01000.01100.0110892,096
26 Dec 20230.01100.01100.01000.01000.01002,079,200
21 Dec 20230.01200.01200.01100.01100.01101,644,857
20 Dec 20230.00800.01100.00800.01000.010010,711,920
19 Dec 20230.00900.01000.00900.00900.00901,346,290
18 Dec 20230.00800.00800.00800.00800.0080649,775
17 Dec 20230.00800.00800.00800.00800.0080-
14 Dec 20230.00900.00900.00800.00800.0080210,000
13 Dec 20230.00800.00800.00800.00800.0080137,117
12 Dec 20230.00900.00900.00900.00900.0090-
11 Dec 20230.00900.00900.00900.00900.0090378,044
10 Dec 20230.01000.01000.01000.01000.0100400,000
07 Dec 20230.00900.00900.00900.00900.0090-
06 Dec 20230.00900.00900.00900.00900.009038,000
05 Dec 20230.01000.01000.01000.01000.010050,014
04 Dec 20230.00900.00900.00900.00900.0090-
03 Dec 20230.00900.00900.00900.00900.00901,003,844
30 Nov 20230.00900.00900.00900.00900.00901,426,602
29 Nov 20230.01000.01000.00900.00900.0090683,404
28 Nov 20230.01000.01000.01000.01000.0100500,000
27 Nov 20230.00900.00900.00900.00900.0090320,000
26 Nov 20230.01000.01000.01000.01000.0100107,010
23 Nov 20230.00900.00900.00900.00900.009050,000
22 Nov 20230.01000.01000.01000.01000.0100400,000
21 Nov 20230.00900.01000.00900.01000.01002,724,083
20 Nov 20230.01000.01000.01000.01000.01001,300,000
19 Nov 20230.01000.01000.00900.00900.0090585,726
16 Nov 20230.01100.01100.01000.01000.01003,496,101
15 Nov 20230.01000.01200.01000.01100.01105,921,715
14 Nov 20230.01000.01000.00900.00900.0090922,532
13 Nov 20230.01000.01000.00900.00900.00901,250,000
12 Nov 20230.00900.00900.00900.00900.009050,000
09 Nov 20230.01000.01000.01000.01000.0100-
08 Nov 20230.00900.01000.00900.01000.0100981,258
07 Nov 20230.00800.00800.00800.00800.0080-
06 Nov 20230.00900.00900.00800.00800.0080155,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...