Emperor Energy Limited (EMP.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0190

-0.0030

(-13.64%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	771,151
Oct 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	771,151
Oct 24, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	354,392
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,669
Oct 22, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	169,810
Oct 21, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	435,517
Oct 18, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	256,230
Oct 17, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	395,000
Oct 16, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	369,370
Oct 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 14, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	600,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	510,961
Oct 10, 2024	0.0190	0.0200	0.0185	0.0200	0.0200	1,430,090
Oct 09, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	492,820
Oct 08, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	926,202
Oct 07, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	277,267
Oct 04, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	200,000
Oct 03, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	103,612
Oct 02, 2024	0.0170	0.0175	0.0170	0.0170	0.0170	1,229,545
Oct 01, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	622,555
Sep 30, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,165,188
Sep 27, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	1,150,245
Sep 26, 2024	0.0150	0.0170	0.0135	0.0170	0.0170	4,444,735
Sep 25, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	618,564
Sep 24, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	3,558,523
Sep 23, 2024	0.0090	0.0140	0.0090	0.0140	0.0140	19,949,765
Sep 20, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Sep 19, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Sep 18, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Sep 17, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Sep 16, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Sep 13, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	115,555
Sep 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	311,759
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 09, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	520,000
Sep 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,452
Sep 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 03, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	290,260
Sep 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	77,777
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
Aug 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	120,000
Aug 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
Aug 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 06, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	160,000
Aug 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 02, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	615,155
Aug 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,800,927
Jul 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,575,093
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,907
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jul 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	83,751
Jul 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	95,481
Jul 15, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	575,826
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	206,967
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	725,350
Jul 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	350,000
Jul 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	700,000
Jul 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,555,000
Jul 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	89,285
Jul 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	41,667
Jul 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
Jun 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	513,741
Jun 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	41,667
Jun 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,079,440
Jun 24, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	840,000
Jun 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	483,333
Jun 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 18, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,000,000
Jun 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	83,333
Jun 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	41,666
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,813.43+3.57(+0.06%)

Dow 3042,144.05-230.31(-0.54%)

Nasdaq18,533.62+118.13(+0.64%)

Russell 20002,213.29-5.63(-0.25%)

Crude Oil71.83+1.64(+2.34%)

Gold2,754.10+5.20(+0.19%)

Emperor Energy Limited (EMP.AX)

S&P 500
5,813.43
+3.57(+0.06%)

Dow 30
42,144.05
-230.31(-0.54%)

Nasdaq
18,533.62
+118.13(+0.64%)

Russell 2000
2,213.29
-5.63(-0.25%)

Crude Oil
71.83
+1.64(+2.34%)

Gold
2,754.10
+5.20(+0.19%)