Australia markets close in 2 hours 32 minutes

Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02400.0000 (0.00%)
As of 04:10PM AEDT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.02600.02600.02400.02400.0240865,000
08 Dec 20220.02600.02600.02400.02400.0240865,000
07 Dec 20220.02700.02700.02700.02700.0270-
06 Dec 20220.02700.02700.02700.02700.027082,026
05 Dec 20220.02700.02700.02700.02700.0270-
02 Dec 20220.02500.02700.02500.02700.0270390,443
01 Dec 20220.02600.02600.02600.02600.0260200,000
30 Nov 20220.02600.02600.02500.02500.025099,000
29 Nov 20220.02600.02600.02600.02600.0260409,792
28 Nov 20220.02700.02700.02500.02500.0250375,000
25 Nov 20220.02700.02700.02700.02700.027080,000
24 Nov 20220.02700.02700.02700.02700.0270-
23 Nov 20220.02700.02700.02700.02700.0270115,667
22 Nov 20220.02800.02800.02700.02700.0270121,807
21 Nov 20220.02800.02800.02800.02800.0280-
18 Nov 20220.02800.02800.02800.02800.028047,900
17 Nov 20220.02800.03000.02800.03000.03001,750,207
16 Nov 20220.02800.03000.02600.02900.02905,021,470
15 Nov 20220.02500.02600.02500.02600.02601,164,932
14 Nov 20220.02500.02600.02500.02600.02601,074,697
11 Nov 20220.02400.02500.02400.02500.0250449,300
10 Nov 20220.02500.02500.02400.02500.02501,494,961
09 Nov 20220.02600.02600.02600.02600.0260-
08 Nov 20220.02700.02700.02600.02600.0260145,758
07 Nov 20220.02600.02700.02500.02700.0270770,000
04 Nov 20220.02700.02700.02600.02600.0260150,000
03 Nov 20220.02700.02700.02600.02650.02652,462,402
02 Nov 20220.02900.02900.02600.02600.02601,722,975
01 Nov 20220.03000.03000.02700.02900.02901,861,093
31 Oct 20220.03100.03100.03000.03000.030092,971
28 Oct 20220.03100.03100.03000.03000.0300450,179
27 Oct 20220.03200.03400.03000.03400.03403,374,985
26 Oct 20220.03300.03300.03200.03200.0320811,501
25 Oct 20220.03600.03600.03300.03300.03303,913,546
24 Oct 20220.04200.04200.04200.04200.0420-
21 Oct 20220.04200.04200.04200.04200.0420-
20 Oct 20220.04100.04200.04100.04200.0420252,926
19 Oct 20220.03900.04100.03900.04100.041089,185
18 Oct 20220.04100.04100.03900.03900.0390104,390
17 Oct 20220.04000.04100.03900.04100.041086,096
14 Oct 20220.04200.04200.04100.04100.04101,112,001
13 Oct 20220.04000.04200.04000.04200.042084,713
12 Oct 20220.03700.03700.03500.03500.0350734,144
11 Oct 20220.03800.03800.03800.03800.0380255,000
10 Oct 20220.03700.03700.03700.03700.0370111,068
07 Oct 20220.03500.04200.03500.04000.04002,874,329
06 Oct 20220.03200.03200.03200.03200.0320-
05 Oct 20220.03200.03300.03200.03200.032084,166
04 Oct 20220.03400.03400.03400.03400.03409,900
03 Oct 20220.03400.03400.03400.03400.034084,298
30 Sept 20220.03500.03500.03500.03500.035020,124
29 Sept 20220.03500.03500.03400.03500.0350127,295
28 Sept 20220.03600.03600.03500.03600.0360137,590
27 Sept 20220.03500.03500.03500.03500.035052,075
26 Sept 20220.03500.03500.03500.03500.0350174,003
23 Sept 20220.03600.03800.03600.03700.0370572,963
21 Sept 20220.03500.03600.03500.03600.0360377,831
20 Sept 20220.03500.03500.03500.03500.0350300,000
19 Sept 20220.03500.03600.03400.03500.0350168,451
16 Sept 20220.03500.03500.03500.03500.0350100,000
15 Sept 20220.03800.03800.03500.03500.0350133,527
14 Sept 20220.03500.03500.03500.03500.035039
13 Sept 20220.03500.03500.03500.03500.0350-
12 Sept 20220.03500.03500.03500.03500.0350-
09 Sept 20220.03600.03700.03500.03500.0350342,898
08 Sept 20220.04000.04000.03600.03800.0380368,067
07 Sept 20220.03300.04200.03300.04200.04201,732,957
06 Sept 20220.03300.03400.03200.03200.0320115,569
05 Sept 20220.03200.03200.03200.03200.0320351,905
02 Sept 20220.03200.03200.03100.03200.0320543,312
01 Sept 20220.03200.03300.03200.03300.0330101,400
31 Aug 20220.03500.03500.03100.03100.0310643,281
30 Aug 20220.03200.03500.03000.03500.03501,176,340
29 Aug 20220.03400.03700.03200.03200.03201,190,074
26 Aug 20220.03200.04900.03200.03800.038012,380,434
25 Aug 20220.03000.03300.03000.03100.03101,871,834
24 Aug 20220.02600.02600.02600.02600.0260-
23 Aug 20220.02700.02700.02600.02600.0260202,000
22 Aug 20220.02700.02700.02700.02700.0270-
19 Aug 20220.02700.02700.02700.02700.0270118,000
18 Aug 20220.02700.02700.02700.02700.0270301,154
17 Aug 20220.02750.02750.02750.02750.02758,036
16 Aug 20220.02800.02800.02800.02800.0280-
15 Aug 20220.02800.02800.02800.02800.0280400,000
12 Aug 20220.02800.02800.02800.02800.028085,714
11 Aug 20220.02900.02900.02500.02800.0280926,200
10 Aug 20220.02900.02900.02900.02900.0290185,998
09 Aug 20220.02900.02900.02900.02900.0290339,333
08 Aug 20220.03000.03000.02900.02900.0290174,624
05 Aug 20220.03200.03200.02900.02900.0290484,376
04 Aug 20220.02800.03100.02800.03100.0310357,144
03 Aug 20220.02800.02800.02800.02800.0280299,666
02 Aug 20220.02900.03000.02750.02800.02801,435,286
01 Aug 20220.03000.03000.02800.02800.0280173,333
29 July 20220.03100.03100.02950.02950.029569,354
28 July 20220.02900.02900.02900.02900.0290-
27 July 20220.03000.03200.02900.02900.0290578,935
26 July 20220.03200.03200.03200.03200.0320-
25 July 20220.03100.03200.02900.03200.0320507,703
22 July 20220.03000.03100.03000.03100.031032,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...