Emperor Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.012	0.012	0.012	0.012	0.012	227,823
2024-03-12	0.013	0.013	0.013	0.013	0.013	65,584
2024-03-11	0.013	0.015	0.013	0.015	0.015	34,917
2024-03-08	0.014	0.014	0.014	0.014	0.014	586,557
2024-03-07	0.015	0.015	0.014	0.014	0.014	301,300
2024-03-06	0.015	0.015	0.015	0.015	0.015	100,000
2024-03-05	0.015	0.015	0.015	0.015	0.015	13,334
2024-03-04	0.015	0.015	0.015	0.015	0.015	49,438
2024-03-01	0.015	0.015	0.014	0.014	0.014	1,726,629
2024-02-29	0.012	0.015	0.012	0.015	0.015	2,054,870
2024-02-28	0.012	0.012	0.012	0.012	0.012	416,666
2024-02-27	0.013	0.013	0.013	0.013	0.013	1,226,802
2024-02-26	0.014	0.014	0.013	0.013	0.013	30,000
2024-02-23	0.014	0.015	0.013	0.014	0.014	3,296,127
2024-02-22	0.014	0.014	0.014	0.014	0.014	24,008
2024-02-21	0.012	0.013	0.012	0.012	0.012	847,458
2024-02-20	0.012	0.012	0.012	0.012	0.012	1,272,862
2024-02-19	0.011	0.012	0.011	0.011	0.011	881,348
2024-02-16	0.011	0.011	0.011	0.011	0.011	0
2024-02-15	0.011	0.011	0.011	0.011	0.011	0
2024-02-14	0.011	0.011	0.011	0.011	0.011	0
2024-02-13	0.011	0.011	0.011	0.011	0.011	297,500
2024-02-12	0.010	0.011	0.010	0.011	0.011	83,421
2024-02-09	0.010	0.010	0.010	0.010	0.010	613,545
2024-02-08	0.010	0.010	0.010	0.010	0.010	175,514
2024-02-07	0.011	0.011	0.011	0.011	0.011	247,872
2024-02-06	0.011	0.012	0.011	0.012	0.012	114,714
2024-02-05	0.011	0.011	0.011	0.011	0.011	0
2024-02-02	0.011	0.011	0.011	0.011	0.011	27,126
2024-02-01	0.012	0.012	0.012	0.012	0.012	494,098
2024-01-31	0.013	0.013	0.013	0.013	0.013	30,039
2024-01-30	0.012	0.012	0.012	0.012	0.012	750,000
2024-01-29	0.013	0.013	0.013	0.013	0.013	70,000
2024-01-25	0.013	0.013	0.013	0.013	0.013	0
2024-01-24	0.013	0.013	0.013	0.013	0.013	100,035
2024-01-23	0.012	0.012	0.012	0.012	0.012	50,000
2024-01-22	0.012	0.012	0.011	0.011	0.011	950,000
2024-01-19	0.012	0.012	0.012	0.012	0.012	71,785
2024-01-18	0.014	0.014	0.013	0.013	0.013	138,039
2024-01-17	0.013	0.013	0.012	0.012	0.012	350,000
2024-01-16	0.012	0.012	0.012	0.012	0.012	340,496
2024-01-15	0.014	0.014	0.013	0.014	0.014	194,946
2024-01-12	0.014	0.014	0.013	0.013	0.013	400,000
2024-01-11	0.014	0.014	0.013	0.013	0.013	1,199,087
2024-01-10	0.009	0.016	0.009	0.014	0.014	13,045,765
2024-01-09	0.011	0.011	0.011	0.011	0.011	0
2024-01-08	0.010	0.011	0.010	0.011	0.011	77,480
2024-01-05	0.011	0.011	0.011	0.011	0.011	227,273
2024-01-04	0.011	0.011	0.010	0.010	0.010	1,500,000
2024-01-03	0.011	0.011	0.011	0.011	0.011	447
2024-01-02	0.011	0.011	0.011	0.011	0.011	25,909
2023-12-29	0.011	0.011	0.011	0.011	0.011	0
2023-12-28	0.010	0.011	0.010	0.011	0.011	892,096
2023-12-27	0.011	0.011	0.010	0.010	0.010	2,079,200
2023-12-22	0.012	0.012	0.011	0.011	0.011	1,644,857
2023-12-21	0.008	0.011	0.008	0.010	0.010	10,711,920
2023-12-20	0.009	0.010	0.009	0.009	0.009	1,346,290
2023-12-19	0.008	0.008	0.008	0.008	0.008	649,775
2023-12-18	0.008	0.008	0.008	0.008	0.008	0
2023-12-15	0.009	0.009	0.008	0.008	0.008	210,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.