Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.025	0.026	0.025	0.026	0.026	1,164,932
2022-11-14	0.025	0.026	0.025	0.026	0.026	1,074,697
2022-11-11	0.024	0.025	0.024	0.025	0.025	449,300
2022-11-10	0.025	0.025	0.024	0.025	0.025	1,494,961
2022-11-08	0.027	0.027	0.026	0.026	0.026	145,758
2022-11-07	0.026	0.027	0.025	0.027	0.027	770,000
2022-11-04	0.027	0.027	0.026	0.026	0.026	150,000
2022-11-03	0.027	0.027	0.026	0.027	0.027	2,462,402
2022-11-02	0.029	0.029	0.026	0.026	0.026	1,722,975
2022-11-01	0.030	0.030	0.027	0.029	0.029	1,861,093
2022-10-31	0.031	0.031	0.030	0.030	0.030	92,971
2022-10-28	0.031	0.031	0.030	0.030	0.030	450,179
2022-10-27	0.032	0.034	0.030	0.034	0.034	3,374,985
2022-10-26	0.033	0.033	0.032	0.032	0.032	811,501
2022-10-25	0.036	0.036	0.033	0.033	0.033	3,913,546
2022-10-20	0.041	0.042	0.041	0.042	0.042	252,926
2022-10-19	0.039	0.041	0.039	0.041	0.041	89,185
2022-10-18	0.041	0.041	0.039	0.039	0.039	104,390
2022-10-17	0.040	0.041	0.039	0.041	0.041	86,096
2022-10-14	0.042	0.042	0.041	0.041	0.041	1,112,001
2022-10-13	0.040	0.042	0.040	0.042	0.042	84,713
2022-10-12	0.037	0.037	0.035	0.035	0.035	734,144
2022-10-11	0.038	0.038	0.038	0.038	0.038	255,000
2022-10-10	0.037	0.037	0.037	0.037	0.037	111,068
2022-10-07	0.035	0.042	0.035	0.040	0.040	2,874,329
2022-10-05	0.032	0.033	0.032	0.032	0.032	84,166
2022-10-04	0.034	0.034	0.034	0.034	0.034	9,900
2022-10-03	0.034	0.034	0.034	0.034	0.034	84,298
2022-09-30	0.035	0.035	0.035	0.035	0.035	20,124
2022-09-29	0.035	0.035	0.034	0.035	0.035	127,295
2022-09-28	0.036	0.036	0.035	0.036	0.036	137,590
2022-09-27	0.035	0.035	0.035	0.035	0.035	52,075
2022-09-26	0.035	0.035	0.035	0.035	0.035	174,003
2022-09-23	0.036	0.038	0.036	0.037	0.037	572,963
2022-09-21	0.035	0.036	0.035	0.036	0.036	377,831
2022-09-20	0.035	0.035	0.035	0.035	0.035	300,000
2022-09-19	0.035	0.036	0.034	0.035	0.035	168,451
2022-09-16	0.035	0.035	0.035	0.035	0.035	100,000
2022-09-15	0.038	0.038	0.035	0.035	0.035	133,527
2022-09-14	0.035	0.035	0.035	0.035	0.035	39
2022-09-09	0.036	0.037	0.035	0.035	0.035	342,898
2022-09-08	0.040	0.040	0.036	0.038	0.038	368,067
2022-09-07	0.033	0.042	0.033	0.042	0.042	1,732,957
2022-09-06	0.033	0.034	0.032	0.032	0.032	115,569
2022-09-05	0.032	0.032	0.032	0.032	0.032	351,905
2022-09-02	0.032	0.032	0.031	0.032	0.032	543,312
2022-09-01	0.032	0.033	0.032	0.033	0.033	101,400
2022-08-31	0.035	0.035	0.031	0.031	0.031	643,281
2022-08-30	0.032	0.035	0.030	0.035	0.035	1,176,340
2022-08-29	0.034	0.037	0.032	0.032	0.032	1,190,074
2022-08-26	0.032	0.049	0.032	0.038	0.038	12,380,430
2022-08-25	0.030	0.033	0.030	0.031	0.031	1,871,834
2022-08-23	0.027	0.027	0.026	0.026	0.026	202,000
2022-08-19	0.027	0.027	0.027	0.027	0.027	118,000
2022-08-18	0.027	0.027	0.027	0.027	0.027	301,154
2022-08-17	0.027	0.028	0.027	0.028	0.028	8,036
2022-08-15	0.028	0.028	0.028	0.028	0.028	400,000
2022-08-12	0.028	0.028	0.028	0.028	0.028	85,714
2022-08-11	0.029	0.029	0.025	0.028	0.028	926,200
2022-08-10	0.029	0.029	0.029	0.029	0.029	185,998

← NewerPage 17 of 21 · 1,218 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.