ASX - Delayed Quote AUD

Emperor Energy Limited (EMP.AX)

Compare
0.0190 -0.0030 (-13.64%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
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 9, 2024 0.0210 0.0210 0.0190 0.0200 0.0200 492,820
Oct 8, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 926,202
Oct 7, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 277,267
Oct 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 200,000
Oct 3, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 103,612
Oct 2, 2024 0.0170 0.0175 0.0170 0.0170 0.0170 1,229,545
Oct 1, 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 9, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 520,000
Sep 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,452
Sep 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 3, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 290,260
Sep 2, 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 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 120,000
Aug 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 62,500
Aug 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 6, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 160,000
Aug 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 2, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 615,155
Aug 1, 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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 350,000
Jul 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 700,000
Jul 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,555,000
Jul 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 89,285
Jul 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 41,667
Jul 1, 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
Jun 7, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 1,401,645
Jun 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 38,462
Jun 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 38,462
May 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 909,091
May 30, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,116,008
May 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 28, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 925,431
May 27, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 558,900
May 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,522,811
May 23, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 253,244
May 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 686,672
May 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 300,000
May 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,800,319
May 16, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 75,293
May 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 155,500
May 14, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 1,381,508
May 13, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 2,013,528
May 10, 2024 0.0110 0.0140 0.0110 0.0130 0.0130 6,559,955
May 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 45,455
May 8, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
May 7, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 1,067,765
May 6, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 45,455
May 3, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 50,000
May 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 300,000
May 1, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 30, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 504,190
Apr 29, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 312,155
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 9, 2024 0.0150 0.0160 0.0140 0.0150 0.0150 1,172,993
Apr 8, 2024 0.0130 0.0150 0.0120 0.0150 0.0150 633,643
Apr 5, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 1,217,172
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 385,351
Apr 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 30,000
Apr 2, 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 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 586,557
Mar 7, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 301,300
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,334
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 49,438
Mar 1, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 613,545
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 175,514
Feb 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 247,872
Feb 6, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 114,714
Feb 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 27,126
Feb 1, 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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 8, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 77,480
Jan 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 227,273
Jan 4, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,500,000
Jan 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 447
Jan 2, 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 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 38,000
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,014
Dec 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,003,844
Dec 1, 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
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500,000
Nov 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 320,000
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 107,010
Nov 24, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 50,000
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 400,000
Nov 22, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 2,724,083
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,300,000
Nov 20, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 585,726
Nov 17, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 3,496,101
Nov 16, 2023 0.0100 0.0120 0.0100 0.0110 0.0110 5,921,715
Nov 15, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 922,532
Nov 14, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 1,250,000
Nov 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 50,000
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 9, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 981,258
Nov 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 7, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 155,556
Nov 6, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,381
Nov 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 320,000
Nov 1, 2023 0.0090 0.0090 0.0070 0.0080 0.0080 944,917
Oct 31, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 507,143
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 95,491
Oct 25, 2023 0.0090 0.0110 0.0090 0.0110 0.0110 259,041

Related Tickers