Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.012	0.012	0.011	0.011	0.011	650,000
2023-09-19	0.012	0.012	0.012	0.012	0.012	177,067
2023-09-18	0.013	0.013	0.012	0.012	0.012	449,384
2023-09-15	0.013	0.013	0.011	0.011	0.011	1,673,072
2023-09-14	0.013	0.014	0.013	0.014	0.014	757,327
2023-09-13	0.012	0.012	0.012	0.012	0.012	38,538
2023-09-12	0.013	0.013	0.013	0.013	0.013	6,040
2023-09-11	0.012	0.013	0.012	0.013	0.013	1,511,545
2023-09-08	0.015	0.015	0.013	0.013	0.013	145,842
2023-09-07	0.015	0.015	0.015	0.015	0.015	19,070
2023-09-06	0.015	0.015	0.013	0.013	0.013	150,064
2023-09-05	0.015	0.015	0.015	0.015	0.015	520,501
2023-09-01	0.013	0.013	0.013	0.013	0.013	312,298
2023-08-31	0.013	0.013	0.013	0.013	0.013	126,923
2023-08-30	0.014	0.014	0.014	0.014	0.014	100,064
2023-08-29	0.014	0.015	0.014	0.014	0.014	1,024,934
2023-08-28	0.014	0.014	0.012	0.012	0.012	100,000
2023-08-24	0.014	0.014	0.014	0.014	0.014	228,548
2023-08-23	0.013	0.014	0.013	0.014	0.014	146,702
2023-08-22	0.012	0.013	0.012	0.013	0.013	815,000
2023-08-21	0.013	0.013	0.012	0.012	0.012	441,880
2023-08-18	0.012	0.013	0.012	0.013	0.013	338,120
2023-08-17	0.012	0.012	0.011	0.012	0.012	556,922
2023-08-16	0.014	0.015	0.012	0.015	0.015	855,511
2023-08-15	0.012	0.014	0.012	0.014	0.014	1,532,608
2023-08-11	0.013	0.013	0.012	0.012	0.012	819,229
2023-08-10	0.012	0.012	0.012	0.012	0.012	293,996
2023-08-09	0.013	0.013	0.012	0.012	0.012	273,205
2023-08-08	0.013	0.013	0.013	0.013	0.013	38,462
2023-08-07	0.012	0.012	0.012	0.012	0.012	127,645
2023-08-04	0.013	0.013	0.012	0.013	0.013	264,308
2023-08-02	0.013	0.014	0.012	0.012	0.012	345,960
2023-08-01	0.014	0.014	0.013	0.013	0.013	216,641
2023-07-31	0.014	0.014	0.012	0.012	0.012	542,277
2023-07-28	0.014	0.014	0.014	0.014	0.014	18,889
2023-07-27	0.014	0.014	0.014	0.014	0.014	75,000
2023-07-26	0.014	0.015	0.014	0.014	0.014	85,000
2023-07-25	0.013	0.013	0.013	0.013	0.013	35,409
2023-07-24	0.015	0.015	0.012	0.012	0.012	934,213
2023-07-21	0.015	0.016	0.015	0.016	0.016	31,251
2023-07-18	0.014	0.015	0.014	0.015	0.015	1,266,597
2023-07-17	0.015	0.017	0.014	0.014	0.014	559,990
2023-07-14	0.015	0.015	0.015	0.015	0.015	444,517
2023-07-13	0.015	0.017	0.015	0.015	0.015	204,411
2023-07-12	0.015	0.016	0.014	0.015	0.015	423,526
2023-07-11	0.014	0.017	0.014	0.017	0.017	160,150
2023-07-10	0.014	0.014	0.013	0.014	0.014	219,850
2023-07-07	0.013	0.013	0.013	0.013	0.013	249,340
2023-07-05	0.016	0.016	0.015	0.015	0.015	318,000
2023-07-04	0.016	0.017	0.016	0.017	0.017	279,412
2023-07-03	0.015	0.016	0.015	0.016	0.016	200,000
2023-06-30	0.012	0.015	0.011	0.015	0.015	756,394
2023-06-29	0.012	0.012	0.012	0.012	0.012	37,384
2023-06-27	0.012	0.012	0.011	0.012	0.012	434,831
2023-06-26	0.011	0.012	0.011	0.012	0.012	941,634
2023-06-22	0.012	0.012	0.012	0.012	0.012	36
2023-06-21	0.012	0.012	0.012	0.012	0.012	695,125
2023-06-20	0.013	0.013	0.013	0.013	0.013	88,462
2023-06-19	0.012	0.012	0.012	0.012	0.012	982,000
2023-06-16	0.013	0.014	0.013	0.013	0.013	731,515

← NewerPage 14 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.