Emperor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.028	0.028	0.026	0.026	0.026	267,300
2024-11-25	0.026	0.027	0.026	0.027	0.027	935,315
2024-11-22	0.023	0.026	0.023	0.026	0.026	469,188
2024-11-21	0.022	0.022	0.022	0.022	0.022	0
2024-11-20	0.022	0.023	0.022	0.022	0.022	250,487
2024-11-19	0.022	0.022	0.022	0.022	0.022	109,842
2024-11-18	0.022	0.022	0.022	0.022	0.022	2,204,840
2024-11-15	0.023	0.023	0.020	0.021	0.021	4,474,738
2024-11-14	0.025	0.025	0.023	0.023	0.023	1,580,000
2024-11-13	0.023	0.024	0.023	0.024	0.024	170,469
2024-11-12	0.024	0.024	0.023	0.024	0.024	986,692
2024-11-11	0.027	0.027	0.025	0.025	0.025	303,792
2024-11-08	0.024	0.026	0.024	0.026	0.026	2,633,950
2024-11-07	0.022	0.022	0.021	0.021	0.021	681,201
2024-11-06	0.021	0.021	0.020	0.021	0.021	3,742,807
2024-11-05	0.023	0.023	0.020	0.020	0.020	1,271,220
2024-11-04	0.023	0.023	0.023	0.023	0.023	21,740
2024-11-01	0.022	0.024	0.022	0.024	0.024	585,238
2024-10-31	0.021	0.021	0.021	0.021	0.021	250,642
2024-10-30	0.021	0.021	0.020	0.020	0.020	427,394
2024-10-29	0.021	0.021	0.021	0.021	0.021	23,810
2024-10-28	0.021	0.021	0.020	0.020	0.020	813,509
2024-10-25	0.020	0.020	0.019	0.019	0.019	771,151
2024-10-24	0.020	0.022	0.020	0.022	0.022	354,392
2024-10-23	0.020	0.020	0.020	0.020	0.020	66,669
2024-10-22	0.020	0.021	0.020	0.021	0.021	169,810
2024-10-21	0.021	0.021	0.020	0.020	0.020	435,517
2024-10-18	0.020	0.021	0.020	0.021	0.021	256,230
2024-10-17	0.019	0.021	0.019	0.021	0.021	395,000
2024-10-16	0.020	0.020	0.019	0.019	0.019	369,370
2024-10-15	0.019	0.019	0.019	0.019	0.019	0
2024-10-14	0.020	0.020	0.019	0.019	0.019	600,000
2024-10-11	0.020	0.020	0.020	0.020	0.020	510,961
2024-10-10	0.019	0.020	0.019	0.020	0.020	1,430,090
2024-10-09	0.021	0.021	0.019	0.020	0.020	492,820
2024-10-08	0.019	0.020	0.019	0.020	0.020	926,202
2024-10-07	0.018	0.019	0.018	0.019	0.019	277,267
2024-10-04	0.018	0.018	0.018	0.018	0.018	200,000
2024-10-03	0.017	0.018	0.017	0.018	0.018	103,612
2024-10-02	0.017	0.018	0.017	0.017	0.017	1,229,545
2024-10-01	0.018	0.018	0.017	0.017	0.017	622,555
2024-09-30	0.019	0.019	0.017	0.017	0.017	1,165,188
2024-09-27	0.017	0.019	0.017	0.019	0.019	1,150,245
2024-09-26	0.015	0.017	0.014	0.017	0.017	4,444,735
2024-09-25	0.014	0.015	0.014	0.014	0.014	618,564
2024-09-24	0.015	0.015	0.013	0.014	0.014	3,558,523
2024-09-23	0.009	0.014	0.009	0.014	0.014	19,949,765
2024-09-20	0.009	0.009	0.009	0.009	0.009	0
2024-09-19	0.009	0.009	0.009	0.009	0.009	0
2024-09-18	0.009	0.009	0.009	0.009	0.009	0
2024-09-17	0.009	0.009	0.009	0.009	0.009	0
2024-09-16	0.009	0.009	0.009	0.009	0.009	0
2024-09-13	0.009	0.009	0.009	0.009	0.009	115,555
2024-09-12	0.008	0.008	0.008	0.008	0.008	0
2024-09-11	0.008	0.008	0.008	0.008	0.008	311,759
2024-09-10	0.010	0.010	0.010	0.010	0.010	0
2024-09-09	0.009	0.010	0.009	0.010	0.010	520,000
2024-09-06	0.009	0.009	0.009	0.009	0.009	0
2024-09-05	0.009	0.009	0.009	0.009	0.009	5,452
2024-09-04	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 9 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.