Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.032	0.033	0.032	0.033	0.033	263,970
2025-02-21	0.033	0.033	0.033	0.033	0.033	110,824
2025-02-20	0.032	0.033	0.032	0.033	0.033	1,263,762
2025-02-19	0.032	0.032	0.032	0.032	0.032	1,410,830
2025-02-18	0.030	0.030	0.030	0.030	0.030	0
2025-02-17	0.032	0.032	0.030	0.030	0.030	163,185
2025-02-14	0.033	0.033	0.033	0.033	0.033	39,560
2025-02-13	0.030	0.033	0.030	0.033	0.033	257,339
2025-02-12	0.031	0.032	0.031	0.032	0.032	118,613
2025-02-11	0.028	0.030	0.028	0.030	0.030	771,339
2025-02-10	0.028	0.029	0.028	0.029	0.029	2,060,545
2025-02-07	0.029	0.029	0.029	0.029	0.029	5,000
2025-02-06	0.029	0.029	0.029	0.029	0.029	326,081
2025-02-05	0.030	0.031	0.030	0.030	0.030	485,385
2025-02-04	0.031	0.031	0.029	0.029	0.029	1,569,919
2025-02-03	0.033	0.033	0.033	0.033	0.033	60,000
2025-01-31	0.033	0.033	0.032	0.032	0.032	3,419,584
2025-01-30	0.032	0.032	0.032	0.032	0.032	73
2025-01-29	0.032	0.032	0.032	0.032	0.032	10,386
2025-01-28	0.030	0.032	0.030	0.032	0.032	5,479
2025-01-24	0.030	0.030	0.030	0.030	0.030	106,586
2025-01-23	0.029	0.030	0.029	0.030	0.030	567,662
2025-01-22	0.031	0.031	0.029	0.029	0.029	2,698,256
2025-01-21	0.032	0.032	0.032	0.032	0.032	396,236
2025-01-20	0.032	0.032	0.032	0.032	0.032	169,175
2025-01-17	0.032	0.032	0.031	0.031	0.031	153,595
2025-01-16	0.032	0.032	0.031	0.032	0.032	487,830
2025-01-15	0.035	0.035	0.031	0.031	0.031	834,075
2025-01-14	0.036	0.036	0.032	0.032	0.032	2,131,470
2025-01-13	0.035	0.036	0.035	0.036	0.036	735,976
2025-01-10	0.033	0.036	0.033	0.036	0.036	10,846,098
2025-01-09	0.035	0.036	0.033	0.033	0.033	2,101,646
2025-01-08	0.033	0.036	0.033	0.034	0.034	909,846
2025-01-07	0.032	0.033	0.031	0.033	0.033	945,253
2025-01-06	0.033	0.033	0.032	0.032	0.032	688,886
2025-01-03	0.031	0.033	0.031	0.032	0.032	305,583
2025-01-02	0.035	0.035	0.031	0.031	0.031	829,176
2024-12-31	0.033	0.035	0.033	0.035	0.035	575,950
2024-12-30	0.027	0.031	0.027	0.031	0.031	733,486
2024-12-27	0.028	0.028	0.027	0.027	0.027	968,521
2024-12-24	0.025	0.026	0.025	0.026	0.026	242,733
2024-12-23	0.024	0.024	0.024	0.024	0.024	6,007
2024-12-20	0.025	0.025	0.023	0.024	0.024	2,126,071
2024-12-19	0.028	0.028	0.024	0.025	0.025	5,269,415
2024-12-18	0.026	0.027	0.026	0.027	0.027	203,311
2024-12-17	0.025	0.025	0.025	0.025	0.025	0
2024-12-16	0.027	0.027	0.024	0.025	0.025	2,877,032
2024-12-13	0.030	0.030	0.025	0.026	0.026	9,725,187
2024-12-12	0.026	0.029	0.026	0.029	0.029	838,328
2024-12-11	0.026	0.026	0.026	0.026	0.026	0
2024-12-10	0.025	0.026	0.025	0.026	0.026	118,062
2024-12-09	0.023	0.025	0.023	0.025	0.025	569,076
2024-12-06	0.025	0.025	0.023	0.023	0.023	611,436
2024-12-05	0.024	0.024	0.024	0.024	0.024	687,737
2024-12-04	0.025	0.025	0.025	0.025	0.025	164,595
2024-12-03	0.026	0.026	0.025	0.025	0.025	218,775
2024-12-02	0.028	0.028	0.026	0.026	0.026	74,901
2024-11-29	0.025	0.028	0.025	0.028	0.028	240,000
2024-11-28	0.024	0.024	0.024	0.024	0.024	116,142
2024-11-27	0.026	0.026	0.024	0.024	0.024	74,049

← NewerPage 8 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.