Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.018	0.018	0.018	0.018	0.018	415,000
2023-02-24	0.020	0.020	0.020	0.020	0.020	1,963
2023-02-23	0.020	0.020	0.019	0.019	0.019	302,515
2023-02-22	0.019	0.019	0.019	0.019	0.019	10,000
2023-02-21	0.019	0.020	0.019	0.020	0.020	25,001
2023-02-20	0.021	0.021	0.020	0.020	0.020	249,999
2023-02-16	0.020	0.020	0.020	0.020	0.020	525,000
2023-02-14	0.021	0.021	0.021	0.021	0.021	133,067
2023-02-13	0.021	0.021	0.021	0.021	0.021	23,810
2023-02-10	0.020	0.021	0.020	0.020	0.020	1,004,953
2023-02-09	0.021	0.022	0.020	0.020	0.020	704,035
2023-02-08	0.022	0.022	0.021	0.021	0.021	1,245,944
2023-02-07	0.022	0.023	0.022	0.023	0.023	408,188
2023-02-06	0.022	0.022	0.022	0.022	0.022	22,730
2023-02-02	0.020	0.022	0.020	0.022	0.022	99,732
2023-02-01	0.021	0.021	0.020	0.020	0.020	78,264
2023-01-31	0.021	0.021	0.020	0.020	0.020	710,656
2023-01-30	0.020	0.020	0.020	0.020	0.020	90,655
2023-01-27	0.021	0.021	0.020	0.020	0.020	387,619
2023-01-25	0.022	0.022	0.020	0.021	0.021	523,084
2023-01-24	0.023	0.023	0.021	0.021	0.021	3,200
2023-01-23	0.022	0.022	0.021	0.022	0.022	336,220
2023-01-20	0.023	0.023	0.021	0.022	0.022	718,608
2023-01-19	0.021	0.023	0.021	0.021	0.021	1,578,376
2023-01-18	0.020	0.022	0.020	0.021	0.021	964,549
2023-01-17	0.020	0.020	0.020	0.020	0.020	375,294
2023-01-16	0.020	0.020	0.020	0.020	0.020	1,128,235
2023-01-13	0.020	0.020	0.020	0.020	0.020	75,000
2023-01-12	0.020	0.020	0.020	0.020	0.020	996
2023-01-11	0.019	0.019	0.018	0.019	0.019	581,578
2023-01-09	0.019	0.019	0.018	0.018	0.018	1,593,256
2023-01-06	0.019	0.019	0.019	0.019	0.019	648,906
2023-01-05	0.019	0.019	0.019	0.019	0.019	359,381
2023-01-04	0.019	0.019	0.019	0.019	0.019	52,631
2023-01-03	0.019	0.019	0.019	0.019	0.019	110,000
2022-12-30	0.020	0.020	0.019	0.019	0.019	978,708
2022-12-29	0.021	0.021	0.019	0.019	0.019	533,810
2022-12-28	0.020	0.020	0.020	0.020	0.020	15,000
2022-12-23	0.020	0.020	0.020	0.020	0.020	35,000
2022-12-21	0.020	0.020	0.020	0.020	0.020	587,424
2022-12-20	0.020	0.020	0.020	0.020	0.020	102,576
2022-12-19	0.019	0.020	0.019	0.020	0.020	647,424
2022-12-16	0.020	0.020	0.017	0.019	0.019	1,931,751
2022-12-15	0.022	0.022	0.020	0.020	0.020	800,475
2022-12-14	0.023	0.023	0.022	0.022	0.022	439,567
2022-12-13	0.025	0.025	0.023	0.023	0.023	129,584
2022-12-12	0.025	0.025	0.024	0.024	0.024	512,299
2022-12-08	0.026	0.026	0.024	0.024	0.024	865,000
2022-12-06	0.027	0.027	0.027	0.027	0.027	82,026
2022-12-02	0.025	0.027	0.025	0.027	0.027	390,443
2022-12-01	0.026	0.026	0.026	0.026	0.026	200,000
2022-11-30	0.026	0.026	0.025	0.025	0.025	99,000
2022-11-29	0.026	0.026	0.026	0.026	0.026	409,792
2022-11-28	0.027	0.027	0.025	0.025	0.025	375,000
2022-11-25	0.027	0.027	0.027	0.027	0.027	80,000
2022-11-23	0.027	0.027	0.027	0.027	0.027	115,667
2022-11-22	0.028	0.028	0.027	0.027	0.027	121,807
2022-11-18	0.028	0.028	0.028	0.028	0.028	47,900
2022-11-17	0.028	0.030	0.028	0.030	0.030	1,750,207
2022-11-16	0.028	0.030	0.026	0.029	0.029	5,021,470

← NewerPage 16 of 21 · 1,213 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.