Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.012	0.012	0.012	0.012	0.012	120,543
2023-06-14	0.011	0.011	0.011	0.011	0.011	20,000
2023-06-13	0.012	0.013	0.012	0.013	0.013	100,000
2023-06-07	0.013	0.013	0.013	0.013	0.013	145,306
2023-06-06	0.013	0.013	0.013	0.013	0.013	40,501
2023-06-05	0.012	0.012	0.010	0.012	0.012	2,345,226
2023-06-02	0.013	0.013	0.013	0.013	0.013	100,000
2023-06-01	0.012	0.013	0.012	0.013	0.013	115,277
2023-05-31	0.012	0.012	0.011	0.012	0.012	415,529
2023-05-30	0.013	0.013	0.013	0.013	0.013	300,000
2023-05-29	0.013	0.014	0.012	0.012	0.012	2,394,421
2023-05-25	0.013	0.013	0.013	0.013	0.013	200,000
2023-05-23	0.013	0.013	0.013	0.013	0.013	667,224
2023-05-18	0.014	0.014	0.013	0.013	0.013	210,000
2023-05-17	0.014	0.014	0.013	0.013	0.013	385,861
2023-05-16	0.014	0.015	0.013	0.013	0.013	2,493,253
2023-05-15	0.016	0.016	0.014	0.014	0.014	546,219
2023-05-12	0.016	0.016	0.016	0.016	0.016	62,500
2023-05-11	0.016	0.016	0.015	0.016	0.016	450,968
2023-05-10	0.016	0.016	0.016	0.016	0.016	200,000
2023-05-09	0.017	0.017	0.017	0.017	0.017	668,610
2023-05-08	0.016	0.017	0.016	0.017	0.017	811,390
2023-05-04	0.017	0.017	0.016	0.016	0.016	524,999
2023-05-03	0.019	0.020	0.019	0.020	0.020	100,000
2023-05-02	0.020	0.020	0.018	0.019	0.019	1,513,288
2023-05-01	0.019	0.019	0.018	0.018	0.018	250,000
2023-04-28	0.018	0.018	0.017	0.018	0.018	106,000
2023-04-26	0.018	0.018	0.017	0.017	0.017	745,530
2023-04-24	0.020	0.020	0.020	0.020	0.020	33,587
2023-04-21	0.018	0.020	0.018	0.020	0.020	169,649
2023-04-20	0.020	0.020	0.018	0.018	0.018	1,437,537
2023-04-19	0.020	0.020	0.020	0.020	0.020	1,511,871
2023-04-18	0.020	0.020	0.020	0.020	0.020	205,000
2023-04-17	0.018	0.019	0.018	0.019	0.019	1,522,654
2023-04-13	0.016	0.017	0.016	0.017	0.017	910,000
2023-04-12	0.016	0.017	0.016	0.017	0.017	200,000
2023-04-11	0.016	0.016	0.016	0.016	0.016	12,765
2023-04-06	0.017	0.017	0.016	0.017	0.017	282,885
2023-04-05	0.016	0.016	0.016	0.016	0.016	556,091
2023-04-04	0.018	0.018	0.015	0.015	0.015	3,419,009
2023-04-03	0.021	0.021	0.018	0.018	0.018	1,330,000
2023-03-31	0.019	0.023	0.017	0.023	0.023	3,134,521
2023-03-30	0.018	0.018	0.017	0.018	0.018	1,500,000
2023-03-23	0.017	0.018	0.016	0.018	0.018	423,334
2023-03-21	0.015	0.016	0.014	0.015	0.015	1,404,484
2023-03-20	0.017	0.017	0.015	0.015	0.015	198,187
2023-03-17	0.017	0.018	0.017	0.018	0.018	120,000
2023-03-16	0.017	0.017	0.017	0.017	0.017	110,000
2023-03-15	0.017	0.017	0.016	0.016	0.016	104,988
2023-03-14	0.018	0.018	0.018	0.018	0.018	688,662
2023-03-13	0.018	0.018	0.018	0.018	0.018	331,492
2023-03-10	0.018	0.018	0.018	0.018	0.018	290,551
2023-03-09	0.019	0.019	0.019	0.019	0.019	46,316
2023-03-08	0.018	0.018	0.018	0.018	0.018	93,880
2023-03-07	0.018	0.018	0.018	0.018	0.018	37,401
2023-03-06	0.019	0.019	0.019	0.019	0.019	26,316
2023-03-03	0.019	0.019	0.018	0.018	0.018	144,373
2023-03-02	0.020	0.020	0.018	0.018	0.018	186,316
2023-02-28	0.019	0.019	0.019	0.019	0.019	26,316
2023-02-27	0.018	0.018	0.018	0.018	0.018	415,000

← NewerPage 15 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.