Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.026	0.026	0.023	0.024	0.024	184,828
2025-05-21	0.026	0.026	0.026	0.026	0.026	0
2025-05-20	0.029	0.030	0.026	0.026	0.026	452,147
2025-05-19	0.023	0.026	0.020	0.026	0.026	923,023
2025-05-16	0.027	0.027	0.024	0.026	0.026	320,301
2025-05-15	0.027	0.027	0.027	0.027	0.027	0
2025-05-14	0.027	0.027	0.027	0.027	0.027	0
2025-05-13	0.029	0.029	0.027	0.027	0.027	525,828
2025-05-12	0.029	0.029	0.029	0.029	0.029	119,999
2025-05-09	0.028	0.028	0.028	0.028	0.028	17,881
2025-05-08	0.030	0.030	0.027	0.027	0.027	18,196
2025-05-07	0.028	0.028	0.028	0.028	0.028	32,577
2025-05-06	0.028	0.028	0.028	0.028	0.028	865
2025-05-05	0.028	0.028	0.027	0.027	0.027	963,027
2025-05-02	0.029	0.029	0.028	0.028	0.028	119,979
2025-05-01	0.027	0.031	0.027	0.029	0.029	1,046,396
2025-04-30	0.027	0.028	0.027	0.027	0.027	785,528
2025-04-29	0.027	0.027	0.027	0.027	0.027	218,519
2025-04-28	0.027	0.027	0.027	0.027	0.027	598,416
2025-04-24	0.027	0.027	0.027	0.027	0.027	525,335
2025-04-23	0.027	0.027	0.027	0.027	0.027	87,000
2025-04-22	0.027	0.028	0.027	0.028	0.028	540,058
2025-04-17	0.028	0.028	0.028	0.028	0.028	0
2025-04-16	0.027	0.028	0.027	0.028	0.028	202,122
2025-04-15	0.027	0.028	0.027	0.028	0.028	27,858
2025-04-14	0.029	0.029	0.024	0.025	0.025	1,489,227
2025-04-11	0.028	0.028	0.028	0.028	0.028	0
2025-04-10	0.028	0.028	0.028	0.028	0.028	1,068,927
2025-04-09	0.028	0.028	0.028	0.028	0.028	101,923
2025-04-08	0.028	0.030	0.028	0.030	0.030	1,432,058
2025-04-07	0.030	0.030	0.028	0.028	0.028	559,092
2025-04-04	0.031	0.031	0.030	0.030	0.030	217,868
2025-04-03	0.031	0.031	0.031	0.031	0.031	0
2025-04-02	0.032	0.032	0.031	0.031	0.031	52,164
2025-04-01	0.030	0.030	0.029	0.029	0.029	203,181
2025-03-31	0.029	0.030	0.029	0.030	0.030	371,889
2025-03-28	0.030	0.030	0.030	0.030	0.030	283,279
2025-03-27	0.032	0.032	0.031	0.031	0.031	439,650
2025-03-26	0.030	0.030	0.030	0.030	0.030	0
2025-03-25	0.030	0.030	0.030	0.030	0.030	366,496
2025-03-24	0.031	0.031	0.030	0.030	0.030	805,999
2025-03-21	0.033	0.033	0.032	0.032	0.032	301,894
2025-03-20	0.034	0.034	0.033	0.033	0.033	317,456
2025-03-19	0.034	0.034	0.034	0.034	0.034	0
2025-03-18	0.034	0.034	0.034	0.034	0.034	97,878
2025-03-17	0.034	0.034	0.034	0.034	0.034	181,321
2025-03-14	0.032	0.034	0.032	0.034	0.034	305,234
2025-03-13	0.032	0.032	0.032	0.032	0.032	442,563
2025-03-12	0.034	0.034	0.034	0.034	0.034	0
2025-03-11	0.034	0.034	0.034	0.034	0.034	0
2025-03-10	0.035	0.035	0.033	0.034	0.034	611,865
2025-03-07	0.039	0.039	0.035	0.035	0.035	217,450
2025-03-06	0.036	0.039	0.036	0.039	0.039	525,508
2025-03-05	0.034	0.034	0.034	0.034	0.034	0
2025-03-04	0.034	0.034	0.033	0.034	0.034	370,589
2025-03-03	0.033	0.034	0.032	0.034	0.034	798,644
2025-02-28	0.032	0.033	0.032	0.033	0.033	836,149
2025-02-27	0.032	0.032	0.032	0.032	0.032	281,010
2025-02-26	0.032	0.032	0.032	0.032	0.032	265,000
2025-02-25	0.032	0.032	0.032	0.032	0.032	623,286

← NewerPage 7 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.