STOCKS EXTEND GAINS AS MARKET EYES REBOUND

U.S. GDP contracted at slightly faster rate in the first quarter

Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0400

-0.0020

(-4.76%)

At close: 04:10PM AEST

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	0.0420	0.0420	0.0400	0.0400	0.0400	191,910
May 25, 2022	0.0420	0.0450	0.0420	0.0420	0.0420	291,325
May 24, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 23, 2022	0.0430	0.0440	0.0420	0.0420	0.0420	496,475
May 20, 2022	0.0430	0.0440	0.0420	0.0440	0.0440	287,822
May 19, 2022	0.0430	0.0430	0.0410	0.0420	0.0420	1,008,649
May 18, 2022	0.0440	0.0460	0.0440	0.0440	0.0440	527,266
May 17, 2022	0.0440	0.0460	0.0430	0.0440	0.0440	1,089,917
May 16, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	404,902
May 13, 2022	0.0440	0.0450	0.0430	0.0450	0.0450	658,687
May 12, 2022	0.0450	0.0450	0.0440	0.0440	0.0440	6,499
May 11, 2022	0.0440	0.0460	0.0430	0.0450	0.0450	1,090,679
May 10, 2022	0.0460	0.0480	0.0430	0.0440	0.0440	1,077,955
May 09, 2022	0.0480	0.0500	0.0460	0.0460	0.0460	467,375
May 06, 2022	0.0470	0.0480	0.0460	0.0460	0.0460	1,505,073
May 05, 2022	0.0480	0.0510	0.0480	0.0500	0.0500	652,270
May 04, 2022	0.0540	0.0550	0.0460	0.0460	0.0460	5,790,622
May 03, 2022	0.0550	0.0550	0.0530	0.0550	0.0550	833,970
May 02, 2022	0.0550	0.0580	0.0535	0.0540	0.0540	623,407
Apr 29, 2022	0.0540	0.0560	0.0540	0.0560	0.0560	509,735
Apr 28, 2022	0.0550	0.0560	0.0540	0.0540	0.0540	349,717
Apr 27, 2022	0.0540	0.0560	0.0540	0.0550	0.0550	377,864
Apr 26, 2022	0.0540	0.0550	0.0530	0.0540	0.0540	1,258,062
Apr 22, 2022	0.0580	0.0600	0.0540	0.0540	0.0540	1,926,229
Apr 21, 2022	0.0610	0.0660	0.0580	0.0580	0.0580	2,293,651
Apr 20, 2022	0.0590	0.0620	0.0580	0.0590	0.0590	2,527,153
Apr 19, 2022	0.0590	0.0610	0.0570	0.0590	0.0590	2,195,694
Apr 14, 2022	0.0540	0.0610	0.0540	0.0570	0.0570	3,158,909
Apr 13, 2022	0.0540	0.0560	0.0500	0.0540	0.0540	3,317,921
Apr 12, 2022	0.0600	0.0600	0.0510	0.0520	0.0520	7,494,612
Apr 11, 2022	0.0660	0.0680	0.0590	0.0610	0.0610	4,907,280
Apr 08, 2022	0.0660	0.0690	0.0590	0.0650	0.0650	8,038,483
Apr 07, 2022	0.0660	0.0810	0.0590	0.0660	0.0660	32,016,398
Apr 06, 2022	0.0470	0.0860	0.0470	0.0740	0.0740	58,825,245
Apr 05, 2022	0.0460	0.0470	0.0450	0.0450	0.0450	282,824
Apr 04, 2022	0.0470	0.0470	0.0460	0.0460	0.0460	588,278
Apr 01, 2022	0.0470	0.0470	0.0465	0.0470	0.0470	168,199
Mar 31, 2022	0.0470	0.0480	0.0470	0.0470	0.0470	525,804
Mar 30, 2022	0.0460	0.0480	0.0460	0.0480	0.0480	323,227
Mar 29, 2022	0.0480	0.0480	0.0450	0.0450	0.0450	265,770
Mar 28, 2022	0.0490	0.0490	0.0480	0.0480	0.0480	171,900
Mar 25, 2022	0.0490	0.0490	0.0480	0.0490	0.0490	59,664
Mar 24, 2022	0.0500	0.0500	0.0480	0.0500	0.0500	1,018,771
Mar 23, 2022	0.0490	0.0490	0.0480	0.0480	0.0480	356,655
Mar 22, 2022	0.0490	0.0490	0.0480	0.0490	0.0490	270,645
Mar 21, 2022	0.0480	0.0490	0.0470	0.0490	0.0490	803,155
Mar 18, 2022	0.0460	0.0470	0.0460	0.0470	0.0470	448,678
Mar 17, 2022	0.0480	0.0480	0.0460	0.0460	0.0460	360,011
Mar 16, 2022	0.0480	0.0490	0.0460	0.0490	0.0490	408,943
Mar 15, 2022	0.0460	0.0480	0.0460	0.0475	0.0475	436,088
Mar 14, 2022	0.0510	0.0510	0.0450	0.0460	0.0460	2,510,667
Mar 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 10, 2022	0.0490	0.0500	0.0490	0.0500	0.0500	473,292
Mar 09, 2022	0.0510	0.0510	0.0490	0.0500	0.0500	695,337
Mar 08, 2022	0.0520	0.0520	0.0500	0.0500	0.0500	892,538
Mar 07, 2022	0.0500	0.0530	0.0490	0.0520	0.0520	1,289,430
Mar 04, 2022	0.0510	0.0520	0.0480	0.0480	0.0480	1,465,917
Mar 03, 2022	0.0510	0.0510	0.0500	0.0500	0.0500	1,271,380
Mar 02, 2022	0.0510	0.0510	0.0490	0.0490	0.0490	1,117,838
Mar 01, 2022	0.0460	0.0510	0.0450	0.0495	0.0495	1,265,683
Feb 28, 2022	0.0450	0.0460	0.0430	0.0450	0.0450	1,390,212
Feb 25, 2022	0.0380	0.0460	0.0380	0.0440	0.0440	4,201,252
Feb 24, 2022	0.0390	0.0410	0.0390	0.0400	0.0400	1,830,447
Feb 23, 2022	0.0380	0.0390	0.0370	0.0380	0.0380	817,695
Feb 22, 2022	0.0410	0.0410	0.0370	0.0380	0.0380	1,877,127
Feb 21, 2022	0.0440	0.0440	0.0410	0.0410	0.0410	2,244,900
Feb 18, 2022	0.0460	0.0460	0.0425	0.0445	0.0445	2,614,910
Feb 17, 2022	0.0460	0.0470	0.0460	0.0470	0.0470	488,296
Feb 16, 2022	0.0450	0.0460	0.0445	0.0460	0.0460	1,662,943
Feb 15, 2022	0.0460	0.0460	0.0440	0.0440	0.0440	1,691,901
Feb 14, 2022	0.0460	0.0460	0.0440	0.0450	0.0450	452,995
Feb 11, 2022	0.0450	0.0465	0.0450	0.0450	0.0450	1,723,566
Feb 10, 2022	0.0470	0.0470	0.0450	0.0460	0.0460	909,109
Feb 09, 2022	0.0490	0.0500	0.0450	0.0450	0.0450	1,590,388
Feb 08, 2022	0.0520	0.0540	0.0500	0.0520	0.0520	926,264
Feb 07, 2022	0.0480	0.0530	0.0480	0.0530	0.0530	423,675
Feb 04, 2022	0.0490	0.0490	0.0460	0.0480	0.0480	579,235
Feb 03, 2022	0.0490	0.0520	0.0490	0.0490	0.0490	416,083
Feb 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	81,666
Jan 28, 2022	0.0500	0.0520	0.0500	0.0520	0.0520	414,241
Jan 27, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	84,020
Jan 25, 2022	0.0550	0.0550	0.0480	0.0480	0.0480	1,146,200
Jan 24, 2022	0.0580	0.0580	0.0550	0.0560	0.0560	436,883
Jan 21, 2022	0.0600	0.0600	0.0580	0.0590	0.0590	421,111
Jan 20, 2022	0.0590	0.0600	0.0590	0.0600	0.0600	246,697
Jan 19, 2022	0.0570	0.0600	0.0560	0.0590	0.0590	599,874
Jan 18, 2022	0.0580	0.0580	0.0570	0.0580	0.0580	226,868
Jan 17, 2022	0.0570	0.0590	0.0570	0.0590	0.0590	132,991
Jan 14, 2022	0.0590	0.0590	0.0530	0.0530	0.0530	1,121,341
Jan 13, 2022	0.0600	0.0600	0.0560	0.0590	0.0590	378,845
Jan 12, 2022	0.0600	0.0600	0.0590	0.0600	0.0600	820,330
Jan 11, 2022	0.0600	0.0600	0.0570	0.0570	0.0570	397,400
Jan 10, 2022	0.0570	0.0580	0.0560	0.0560	0.0560	66,267
Jan 07, 2022	0.0600	0.0600	0.0560	0.0560	0.0560	167,605
Jan 06, 2022	0.0610	0.0610	0.0600	0.0600	0.0600	346,450
Jan 05, 2022	0.0610	0.0630	0.0590	0.0620	0.0620	227,169
Jan 04, 2022	0.0600	0.0600	0.0590	0.0590	0.0590	428,987
Dec 31, 2021	0.0580	0.0580	0.0580	0.0580	0.0580	434,117
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,580.67+196.92(+0.97%)

S&P 5004,040.79+62.06(+1.56%)

DOW32,600.16+479.88(+1.49%)

CAD/USD0.7816+0.0012(+0.15%)

CRUDE OIL113.86+3.53(+3.20%)

BTC-CAD37,290.21-1,072.24(-2.80%)

STOCKS EXTEND GAINS AS MARKET EYES REBOUND

Emperor Energy Limited (EMP.AX)

S&P/TSX
20,580.67
+196.92(+0.97%)

S&P 500
4,040.79
+62.06(+1.56%)

DOW
32,600.16
+479.88(+1.49%)

CAD/USD
0.7816
+0.0012(+0.15%)

CRUDE OIL
113.86
+3.53(+3.20%)

BTC-CAD
37,290.21
-1,072.24(-2.80%)