Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 03:17PM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	595,608
Apr 24, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	882,092
Apr 23, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	2,689,461
Apr 22, 2024	0.0120	0.0170	0.0110	0.0120	0.0120	14,814,097
Apr 19, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,453,536
Apr 18, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	884,533
Apr 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	267,400
Apr 15, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	708,415
Apr 12, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	1,348,000
Apr 11, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	2,254,251
Apr 10, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	3,997,028
Apr 09, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	1,172,993
Apr 08, 2024	0.0130	0.0150	0.0120	0.0150	0.0150	633,643
Apr 05, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,217,172
Apr 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	385,351
Apr 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,000
Apr 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	446,744
Mar 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	120,000
Mar 27, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	2,959,632
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,543
Mar 25, 2024	0.0130	0.0150	0.0120	0.0150	0.0150	2,763,823
Mar 22, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	400,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,085
Mar 18, 2024	0.0140	0.0150	0.0130	0.0150	0.0150	99,187
Mar 15, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	532,142
Mar 14, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,333,356
Mar 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	227,823
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,584
Mar 11, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	34,917
Mar 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	586,557
Mar 07, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	301,300
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,334
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,438
Mar 01, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,726,629
Feb 29, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	2,054,870
Feb 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	416,666
Feb 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,226,802
Feb 26, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	30,000
Feb 23, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	3,296,127
Feb 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	24,008
Feb 21, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	847,458
Feb 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,272,862
Feb 19, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	881,348
Feb 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	297,500
Feb 12, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	83,421
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	613,545
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,514
Feb 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	247,872
Feb 06, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	114,714
Feb 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	27,126
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	494,098
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,039
Jan 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	750,000
Jan 29, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	70,000
Jan 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,035
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
Jan 22, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	950,000
Jan 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	71,785
Jan 18, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	138,039
Jan 17, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	350,000
Jan 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	340,496
Jan 15, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	194,946
Jan 12, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	400,000
Jan 11, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,199,087
Jan 10, 2024	0.0090	0.0160	0.0090	0.0140	0.0140	13,045,765
Jan 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 08, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	77,480
Jan 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	227,273
Jan 04, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,500,000
Jan 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	447
Jan 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,909
Dec 29, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 28, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	892,096
Dec 27, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,079,200
Dec 22, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,644,857
Dec 21, 2023	0.0080	0.0110	0.0080	0.0100	0.0100	10,711,920
Dec 20, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,346,290
Dec 19, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	649,775
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 15, 2023	0.0090	0.0090	0.0080	0.0080	0.0080	210,000
Dec 14, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	137,117
Dec 13, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 12, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	378,044
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
Dec 08, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 07, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	38,000
Dec 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,014
Dec 05, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 04, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,003,844
Dec 01, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,426,602
Nov 30, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	683,404
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,252.71-1,018.41(-1.17%)

Emperor Energy Limited (EMP.AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,252.71
-1,018.41(-1.17%)