Australia markets open in 5 hours 17 minutes

Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04200.0000 (0.00%)
At close: 03:58PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
08 Feb 20220.05200.05400.05000.05200.0520926,264
07 Feb 20220.04800.05300.04800.05300.0530423,675
04 Feb 20220.04900.04900.04600.04800.0480579,235
03 Feb 20220.04900.05200.04900.04900.0490416,083
02 Feb 20220.05000.05000.05000.05000.0500-
01 Feb 20220.05000.05000.05000.05000.0500-
31 Jan 20220.05000.05000.05000.05000.050081,666
28 Jan 20220.05000.05200.05000.05200.0520414,241
27 Jan 20220.04900.04900.04900.04900.049084,020
25 Jan 20220.05500.05500.04800.04800.04801,146,200
24 Jan 20220.05800.05800.05500.05600.0560436,883
21 Jan 20220.06000.06000.05800.05900.0590421,111
20 Jan 20220.05900.06000.05900.06000.0600246,697
19 Jan 20220.05700.06000.05600.05900.0590599,874
18 Jan 20220.05800.05800.05700.05800.0580226,868
17 Jan 20220.05700.05900.05700.05900.0590132,991
14 Jan 20220.05900.05900.05300.05300.05301,121,341
13 Jan 20220.06000.06000.05600.05900.0590378,845
12 Jan 20220.06000.06000.05900.06000.0600820,330
11 Jan 20220.06000.06000.05700.05700.0570397,400
10 Jan 20220.05700.05800.05600.05600.056066,267
07 Jan 20220.06000.06000.05600.05600.0560167,605
06 Jan 20220.06100.06100.06000.06000.0600346,450
05 Jan 20220.06100.06300.05900.06200.0620227,169
04 Jan 20220.06000.06000.05900.05900.0590428,987
31 Dec 20210.05800.05800.05800.05800.0580434,117
30 Dec 20210.06000.06100.05600.05700.05701,574,948
29 Dec 20210.05800.06000.05800.05900.0590927,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...