Emperor Energy Limited (EMP.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:53PM AEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,161,880 |
| Apr 22, 2024 | 0.0140 | 0.0170 | 0.0120 | 0.0120 | 0.0120 | 4,340,560 |
| Apr 19, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 423,710 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 109,900 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 227,000 |
| Apr 11, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 179,500 |
| Apr 10, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,112,781 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 462,244 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 126,179 |
| Apr 04, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 14,649 |
| Apr 03, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 60,000 |
| Apr 02, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 194,281 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 130,743 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 325,649 |
| Mar 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 107,861 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 27,798 |
| Mar 15, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 87,800 |
| Mar 14, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 199,077 |
| Mar 13, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 192,177 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,800 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 78,700 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,665 |
| Mar 01, 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 200,087 |
| Feb 29, 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 292,640 |
| Feb 28, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 220,000 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
| Feb 23, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 357,228 |
| Feb 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 33,428 |
| Feb 21, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,262 |
| Feb 20, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,158 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Feb 13, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 253,200 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 483,540 |
| Feb 07, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 10,660 |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 70,000 |
| Feb 01, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 145,800 |
| Jan 31, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,000 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,000 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
| Jan 19, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 142,500 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 945,400 |
| Jan 12, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 59,714 |
| Jan 11, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 423,600 |
| Jan 10, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 71,570 |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 63,528 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 27,272 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| Dec 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,800 |
| Dec 27, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 51,600 |
| Dec 22, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 271,800 |
| Dec 21, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 118,700 |
| Dec 20, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 336,660 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 101,000 |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 230,000 |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | - | - | - | - | - | - |
| Nov 28, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.