Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.008	0.008	0.008	0.008	0.008	137,117
2023-12-13	0.009	0.009	0.009	0.009	0.009	0
2023-12-12	0.009	0.009	0.009	0.009	0.009	378,044
2023-12-11	0.010	0.010	0.010	0.010	0.010	400,000
2023-12-08	0.009	0.009	0.009	0.009	0.009	0
2023-12-07	0.009	0.009	0.009	0.009	0.009	38,000
2023-12-06	0.010	0.010	0.010	0.010	0.010	50,014
2023-12-05	0.009	0.009	0.009	0.009	0.009	0
2023-12-04	0.009	0.009	0.009	0.009	0.009	1,003,844
2023-12-01	0.009	0.009	0.009	0.009	0.009	1,426,602
2023-11-30	0.010	0.010	0.009	0.009	0.009	683,404
2023-11-29	0.010	0.010	0.010	0.010	0.010	500,000
2023-11-28	0.009	0.009	0.009	0.009	0.009	320,000
2023-11-27	0.010	0.010	0.010	0.010	0.010	107,010
2023-11-24	0.009	0.009	0.009	0.009	0.009	50,000
2023-11-23	0.010	0.010	0.010	0.010	0.010	400,000
2023-11-22	0.009	0.010	0.009	0.010	0.010	2,724,083
2023-11-21	0.010	0.010	0.010	0.010	0.010	1,300,000
2023-11-20	0.010	0.010	0.009	0.009	0.009	585,726
2023-11-17	0.011	0.011	0.010	0.010	0.010	3,496,101
2023-11-16	0.010	0.012	0.010	0.011	0.011	5,921,715
2023-11-15	0.010	0.010	0.009	0.009	0.009	922,532
2023-11-14	0.010	0.010	0.009	0.009	0.009	1,250,000
2023-11-13	0.009	0.009	0.009	0.009	0.009	50,000
2023-11-10	0.010	0.010	0.010	0.010	0.010	0
2023-11-09	0.009	0.010	0.009	0.010	0.010	981,258
2023-11-08	0.008	0.008	0.008	0.008	0.008	0
2023-11-07	0.009	0.009	0.008	0.008	0.008	155,556
2023-11-06	0.008	0.008	0.008	0.008	0.008	0
2023-11-03	0.008	0.008	0.008	0.008	0.008	2,381
2023-11-02	0.008	0.008	0.008	0.008	0.008	320,000
2023-11-01	0.009	0.009	0.007	0.008	0.008	944,917
2023-10-31	0.010	0.010	0.009	0.009	0.009	507,143
2023-10-30	0.010	0.010	0.010	0.010	0.010	0
2023-10-27	0.010	0.010	0.010	0.010	0.010	0
2023-10-26	0.010	0.010	0.010	0.010	0.010	95,491
2023-10-25	0.009	0.011	0.009	0.011	0.011	259,041
2023-10-24	0.010	0.010	0.010	0.010	0.010	15,412
2023-10-23	0.010	0.010	0.010	0.010	0.010	0
2023-10-20	0.010	0.010	0.010	0.010	0.010	1,134,370
2023-10-19	0.010	0.010	0.010	0.010	0.010	0
2023-10-18	0.009	0.010	0.009	0.010	0.010	570,000
2023-10-17	0.010	0.010	0.009	0.009	0.009	502,996
2023-10-16	0.012	0.012	0.009	0.009	0.009	3,806,595
2023-10-13	0.013	0.013	0.013	0.013	0.013	38,461
2023-10-12	0.013	0.013	0.013	0.013	0.013	38,462
2023-10-11	0.012	0.012	0.012	0.012	0.012	200,000
2023-10-10	0.012	0.012	0.012	0.012	0.012	820,512
2023-10-09	0.013	0.013	0.013	0.013	0.013	250,000
2023-10-06	0.012	0.012	0.012	0.012	0.012	107,784
2023-10-05	0.011	0.011	0.011	0.011	0.011	69,100
2023-10-04	0.012	0.012	0.012	0.012	0.012	190,128
2023-10-03	0.012	0.013	0.012	0.013	0.013	176,200
2023-10-02	0.013	0.013	0.012	0.012	0.012	13,998
2023-09-29	0.013	0.013	0.013	0.013	0.013	38,462
2023-09-28	0.012	0.012	0.012	0.012	0.012	67,552
2023-09-27	0.012	0.012	0.011	0.011	0.011	313,330
2023-09-25	0.011	0.012	0.011	0.012	0.012	278,855
2023-09-22	0.012	0.012	0.012	0.012	0.012	100,000
2023-09-21	0.012	0.012	0.011	0.011	0.011	114,020

← NewerPage 13 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.