Canada markets close in 5 hours 20 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 26, 20220.04200.04200.04000.04000.0400191,910
May 25, 20220.04200.04500.04200.04200.0420291,325
May 24, 20220.04200.04200.04200.04200.0420-
May 23, 20220.04300.04400.04200.04200.0420496,475
May 20, 20220.04300.04400.04200.04400.0440287,822
May 19, 20220.04300.04300.04100.04200.04201,008,649
May 18, 20220.04400.04600.04400.04400.0440527,266
May 17, 20220.04400.04600.04300.04400.04401,089,917
May 16, 20220.04400.04400.04400.04400.0440404,902
May 13, 20220.04400.04500.04300.04500.0450658,687
May 12, 20220.04500.04500.04400.04400.04406,499
May 11, 20220.04400.04600.04300.04500.04501,090,679
May 10, 20220.04600.04800.04300.04400.04401,077,955
May 09, 20220.04800.05000.04600.04600.0460467,375
May 06, 20220.04700.04800.04600.04600.04601,505,073
May 05, 20220.04800.05100.04800.05000.0500652,270
May 04, 20220.05400.05500.04600.04600.04605,790,622
May 03, 20220.05500.05500.05300.05500.0550833,970
May 02, 20220.05500.05800.05350.05400.0540623,407
Apr 29, 20220.05400.05600.05400.05600.0560509,735
Apr 28, 20220.05500.05600.05400.05400.0540349,717
Apr 27, 20220.05400.05600.05400.05500.0550377,864
Apr 26, 20220.05400.05500.05300.05400.05401,258,062
Apr 22, 20220.05800.06000.05400.05400.05401,926,229
Apr 21, 20220.06100.06600.05800.05800.05802,293,651
Apr 20, 20220.05900.06200.05800.05900.05902,527,153
Apr 19, 20220.05900.06100.05700.05900.05902,195,694
Apr 14, 20220.05400.06100.05400.05700.05703,158,909
Apr 13, 20220.05400.05600.05000.05400.05403,317,921
Apr 12, 20220.06000.06000.05100.05200.05207,494,612
Apr 11, 20220.06600.06800.05900.06100.06104,907,280
Apr 08, 20220.06600.06900.05900.06500.06508,038,483
Apr 07, 20220.06600.08100.05900.06600.066032,016,398
Apr 06, 20220.04700.08600.04700.07400.074058,825,245
Apr 05, 20220.04600.04700.04500.04500.0450282,824
Apr 04, 20220.04700.04700.04600.04600.0460588,278
Apr 01, 20220.04700.04700.04650.04700.0470168,199
Mar 31, 20220.04700.04800.04700.04700.0470525,804
Mar 30, 20220.04600.04800.04600.04800.0480323,227
Mar 29, 20220.04800.04800.04500.04500.0450265,770
Mar 28, 20220.04900.04900.04800.04800.0480171,900
Mar 25, 20220.04900.04900.04800.04900.049059,664
Mar 24, 20220.05000.05000.04800.05000.05001,018,771
Mar 23, 20220.04900.04900.04800.04800.0480356,655
Mar 22, 20220.04900.04900.04800.04900.0490270,645
Mar 21, 20220.04800.04900.04700.04900.0490803,155
Mar 18, 20220.04600.04700.04600.04700.0470448,678
Mar 17, 20220.04800.04800.04600.04600.0460360,011
Mar 16, 20220.04800.04900.04600.04900.0490408,943
Mar 15, 20220.04600.04800.04600.04750.0475436,088
Mar 14, 20220.05100.05100.04500.04600.04602,510,667
Mar 11, 20220.05000.05000.05000.05000.0500-
Mar 10, 20220.04900.05000.04900.05000.0500473,292
Mar 09, 20220.05100.05100.04900.05000.0500695,337
Mar 08, 20220.05200.05200.05000.05000.0500892,538
Mar 07, 20220.05000.05300.04900.05200.05201,289,430
Mar 04, 20220.05100.05200.04800.04800.04801,465,917
Mar 03, 20220.05100.05100.05000.05000.05001,271,380
Mar 02, 20220.05100.05100.04900.04900.04901,117,838
Mar 01, 20220.04600.05100.04500.04950.04951,265,683
Feb 28, 20220.04500.04600.04300.04500.04501,390,212
Feb 25, 20220.03800.04600.03800.04400.04404,201,252
Feb 24, 20220.03900.04100.03900.04000.04001,830,447
Feb 23, 20220.03800.03900.03700.03800.0380817,695
Feb 22, 20220.04100.04100.03700.03800.03801,877,127
Feb 21, 20220.04400.04400.04100.04100.04102,244,900
Feb 18, 20220.04600.04600.04250.04450.04452,614,910
Feb 17, 20220.04600.04700.04600.04700.0470488,296
Feb 16, 20220.04500.04600.04450.04600.04601,662,943
Feb 15, 20220.04600.04600.04400.04400.04401,691,901
Feb 14, 20220.04600.04600.04400.04500.0450452,995
Feb 11, 20220.04500.04650.04500.04500.04501,723,566
Feb 10, 20220.04700.04700.04500.04600.0460909,109
Feb 09, 20220.04900.05000.04500.04500.04501,590,388
Feb 08, 20220.05200.05400.05000.05200.0520926,264
Feb 07, 20220.04800.05300.04800.05300.0530423,675
Feb 04, 20220.04900.04900.04600.04800.0480579,235
Feb 03, 20220.04900.05200.04900.04900.0490416,083
Feb 02, 20220.05000.05000.05000.05000.0500-
Feb 01, 20220.05000.05000.05000.05000.0500-
Jan 31, 20220.05000.05000.05000.05000.050081,666
Jan 28, 20220.05000.05200.05000.05200.0520414,241
Jan 27, 20220.04900.04900.04900.04900.049084,020
Jan 25, 20220.05500.05500.04800.04800.04801,146,200
Jan 24, 20220.05800.05800.05500.05600.0560436,883
Jan 21, 20220.06000.06000.05800.05900.0590421,111
Jan 20, 20220.05900.06000.05900.06000.0600246,697
Jan 19, 20220.05700.06000.05600.05900.0590599,874
Jan 18, 20220.05800.05800.05700.05800.0580226,868
Jan 17, 20220.05700.05900.05700.05900.0590132,991
Jan 14, 20220.05900.05900.05300.05300.05301,121,341
Jan 13, 20220.06000.06000.05600.05900.0590378,845
Jan 12, 20220.06000.06000.05900.06000.0600820,330
Jan 11, 20220.06000.06000.05700.05700.0570397,400
Jan 10, 20220.05700.05800.05600.05600.056066,267
Jan 07, 20220.06000.06000.05600.05600.0560167,605
Jan 06, 20220.06100.06100.06000.06000.0600346,450
Jan 05, 20220.06100.06300.05900.06200.0620227,169
Jan 04, 20220.06000.06000.05900.05900.0590428,987
Dec 31, 20210.05800.05800.05800.05800.0580434,117
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...