ASX - Delayed Quote AUD

Emperor Energy Limited (EMP.AX)

Compare
0.0320
0.0000
(0.00%)
At close: 1:09:17 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.03300.03300.03200.03200.03201,719,584
Jan 31, 20250.03300.03300.03200.03200.03203,419,584
Jan 30, 20250.03200.03200.03200.03200.032073
Jan 29, 20250.03200.03200.03200.03200.032010,386
Jan 28, 20250.03000.03200.03000.03200.03205,479
Jan 24, 20250.03000.03000.03000.03000.0300106,586
Jan 23, 20250.02900.03000.02900.03000.0300567,662
Jan 22, 20250.03100.03100.02900.02900.02902,698,256
Jan 21, 20250.03200.03200.03200.03200.0320396,236
Jan 20, 20250.03200.03200.03200.03200.0320169,175
Jan 17, 20250.03200.03200.03100.03100.0310153,595
Jan 16, 20250.03200.03200.03100.03200.0320487,830
Jan 15, 20250.03500.03500.03100.03100.0310834,075
Jan 14, 20250.03600.03600.03200.03200.03202,131,470
Jan 13, 20250.03500.03600.03500.03600.0360735,976
Jan 10, 20250.03300.03600.03300.03600.036010,846,098
Jan 9, 20250.03500.03600.03300.03300.03302,101,646
Jan 8, 20250.03300.03600.03300.03400.0340909,846
Jan 7, 20250.03200.03300.03100.03300.0330945,253
Jan 6, 20250.03300.03300.03200.03200.0320688,886
Jan 3, 20250.03100.03300.03100.03200.0320305,583
Jan 2, 20250.03500.03500.03100.03100.0310829,176
Dec 31, 20240.03300.03500.03300.03500.0350575,950
Dec 30, 20240.02700.03100.02700.03100.0310733,486
Dec 27, 20240.02750.02750.02700.02700.0270968,521
Dec 24, 20240.02500.02600.02500.02600.0260242,733
Dec 23, 20240.02400.02400.02400.02400.02406,007
Dec 20, 20240.02500.02500.02300.02400.02402,126,071
Dec 19, 20240.02800.02800.02400.02500.02505,269,415
Dec 18, 20240.02600.02700.02600.02700.0270203,311
Dec 17, 20240.02500.02500.02500.02500.0250-
Dec 16, 20240.02700.02700.02400.02500.02502,877,032
Dec 13, 20240.03000.03000.02500.02600.02609,725,187
Dec 12, 20240.02600.02900.02600.02900.0290838,328
Dec 11, 20240.02600.02600.02600.02600.0260-
Dec 10, 20240.02500.02600.02500.02600.0260118,062
Dec 9, 20240.02300.02500.02300.02500.0250569,076
Dec 6, 20240.02500.02500.02300.02300.0230611,436
Dec 5, 20240.02400.02400.02400.02400.0240687,737
Dec 4, 20240.02500.02500.02500.02500.0250164,595
Dec 3, 20240.02600.02600.02500.02500.0250218,775
Dec 2, 20240.02800.02800.02600.02600.026074,901
Nov 29, 20240.02500.02800.02500.02800.0280240,000
Nov 28, 20240.02400.02400.02400.02400.0240116,142
Nov 27, 20240.02600.02600.02400.02400.024074,049
Nov 26, 20240.02800.02800.02600.02600.0260267,300
Nov 25, 20240.02600.02700.02600.02700.0270935,315
Nov 22, 20240.02300.02600.02300.02600.0260469,188
Nov 21, 20240.02200.02200.02200.02200.0220-
Nov 20, 20240.02200.02300.02200.02200.0220250,487
Nov 19, 20240.02200.02200.02200.02200.0220109,842
Nov 18, 20240.02200.02200.02200.02200.02202,204,840
Nov 15, 20240.02300.02300.02000.02100.02104,474,738
Nov 14, 20240.02500.02500.02300.02300.02301,580,000
Nov 13, 20240.02300.02400.02300.02400.0240170,469
Nov 12, 20240.02400.02400.02300.02400.0240986,692
Nov 11, 20240.02700.02700.02500.02500.0250303,792
Nov 8, 20240.02400.02600.02400.02600.02602,633,950
Nov 7, 20240.02200.02200.02100.02100.0210681,201
Nov 6, 20240.02100.02100.02000.02100.02103,742,807
Nov 5, 20240.02300.02300.02000.02000.02001,271,220
Nov 4, 20240.02300.02300.02300.02300.023021,740
Nov 1, 20240.02200.02400.02200.02400.0240585,238
Oct 31, 20240.02100.02100.02100.02100.0210250,642
Oct 30, 20240.02100.02100.02000.02000.0200427,394
Oct 29, 20240.02100.02100.02100.02100.021023,810
Oct 28, 20240.02100.02100.02000.02000.0200813,509
Oct 25, 20240.02000.02000.01900.01900.0190771,151
Oct 24, 20240.02000.02200.02000.02200.0220354,392
Oct 23, 20240.02000.02000.02000.02000.020066,669
Oct 22, 20240.02000.02100.02000.02100.0210169,810
Oct 21, 20240.02100.02100.02000.02000.0200435,517
Oct 18, 20240.02000.02100.02000.02100.0210256,230
Oct 17, 20240.01900.02100.01900.02100.0210395,000
Oct 16, 20240.02000.02000.01900.01900.0190369,370
Oct 15, 20240.01900.01900.01900.01900.0190-
Oct 14, 20240.02000.02000.01900.01900.0190600,000
Oct 11, 20240.02000.02000.02000.02000.0200510,961
Oct 10, 20240.01900.02000.01850.02000.02001,430,090
Oct 9, 20240.02100.02100.01900.02000.0200492,820
Oct 8, 20240.01900.02000.01900.02000.0200926,202
Oct 7, 20240.01800.01900.01800.01900.0190277,267
Oct 4, 20240.01800.01800.01800.01800.0180200,000
Oct 3, 20240.01700.01800.01700.01800.0180103,612
Oct 2, 20240.01700.01750.01700.01700.01701,229,545
Oct 1, 20240.01800.01800.01700.01700.0170622,555
Sep 30, 20240.01900.01900.01700.01700.01701,165,188
Sep 27, 20240.01700.01900.01700.01900.01901,150,245
Sep 26, 20240.01500.01700.01350.01700.01704,444,735
Sep 25, 20240.01400.01500.01400.01400.0140618,564
Sep 24, 20240.01500.01500.01300.01400.01403,558,523
Sep 23, 20240.00900.01400.00900.01400.014019,949,765
Sep 20, 20240.00850.00850.00850.00850.0085-
Sep 19, 20240.00850.00850.00850.00850.0085-
Sep 18, 20240.00850.00850.00850.00850.0085-
Sep 17, 20240.00850.00850.00850.00850.0085-
Sep 16, 20240.00850.00850.00850.00850.0085-
Sep 13, 20240.00850.00850.00850.00850.0085115,555
Sep 12, 20240.00800.00800.00800.00800.0080-
Sep 11, 20240.00800.00800.00800.00800.0080311,759
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.00900.01000.00900.01000.0100520,000
Sep 6, 20240.00900.00900.00900.00900.0090-
Sep 5, 20240.00900.00900.00900.00900.00905,452
Sep 4, 20240.00900.00900.00900.00900.0090-
Sep 3, 20240.00800.00900.00800.00900.0090290,260
Sep 2, 20240.00900.00900.00900.00900.0090-
Aug 30, 20240.00900.00900.00900.00900.0090-
Aug 29, 20240.00900.00900.00900.00900.0090-
Aug 28, 20240.00900.00900.00900.00900.0090-
Aug 27, 20240.00900.00900.00900.00900.0090-
Aug 26, 20240.00900.00900.00900.00900.0090-
Aug 23, 20240.00900.00900.00900.00900.0090-
Aug 22, 20240.00900.00900.00900.00900.0090-
Aug 21, 20240.00900.00900.00900.00900.009077,777
Aug 20, 20240.00800.00800.00800.00800.008062,500
Aug 19, 20240.00900.00900.00900.00900.0090-
Aug 16, 20240.00900.00900.00900.00900.0090-
Aug 15, 20240.00900.00900.00900.00900.0090-
Aug 14, 20240.00900.00900.00900.00900.0090-
Aug 13, 20240.00900.00900.00900.00900.0090-
Aug 12, 20240.00900.00900.00900.00900.0090-
Aug 9, 20240.00900.00900.00900.00900.0090120,000
Aug 8, 20240.00800.00800.00800.00800.008062,500
Aug 7, 20240.00900.00900.00900.00900.0090-
Aug 6, 20240.00700.00900.00700.00900.0090160,000
Aug 5, 20240.00900.00900.00900.00900.0090-
Aug 2, 20240.00700.00900.00700.00900.0090615,155
Aug 1, 20240.00800.00800.00800.00800.00801,800,927
Jul 31, 20240.00900.00900.00900.00900.0090-
Jul 30, 20240.00900.00900.00900.00900.00901,575,093
Jul 29, 20240.01000.01000.01000.01000.0100-
Jul 26, 20240.01000.01000.01000.01000.01004,907
Jul 25, 20240.01000.01000.01000.01000.0100-
Jul 24, 20240.01000.01000.01000.01000.0100-
Jul 23, 20240.01000.01000.01000.01000.010050,000
Jul 22, 20240.00900.00900.00900.00900.0090-
Jul 19, 20240.00900.00900.00900.00900.009083,751
Jul 18, 20240.00900.00900.00900.00900.00901
Jul 17, 20240.01000.01000.01000.01000.010050,000
Jul 16, 20240.01000.01000.01000.01000.010095,481
Jul 15, 20240.01000.01000.00900.00900.0090575,826
Jul 12, 20240.01000.01000.01000.01000.0100-
Jul 11, 20240.01000.01000.01000.01000.0100206,967
Jul 10, 20240.01000.01000.01000.01000.0100725,350
Jul 9, 20240.01100.01100.01100.01100.0110-
Jul 8, 20240.01100.01100.01100.01100.0110350,000
Jul 5, 20240.01100.01100.01100.01100.0110700,000
Jul 4, 20240.01100.01100.01100.01100.01101,555,000
Jul 3, 20240.01100.01100.01100.01100.011089,285
Jul 2, 20240.01200.01200.01200.01200.012041,667
Jul 1, 20240.01100.01100.01100.01100.0110300,000
Jun 28, 20240.01100.01100.01100.01100.0110513,741
Jun 27, 20240.01200.01200.01200.01200.0120-
Jun 26, 20240.01200.01200.01200.01200.012041,667
Jun 25, 20240.01100.01100.01100.01100.01101,079,440
Jun 24, 20240.01200.01200.01100.01100.0110840,000
Jun 21, 20240.01200.01200.01200.01200.0120483,333
Jun 20, 20240.01100.01100.01100.01100.0110-
Jun 19, 20240.01100.01100.01100.01100.0110-
Jun 18, 20240.01200.01200.01100.01100.01102,000,000
Jun 17, 20240.01300.01300.01300.01300.013083,333
Jun 14, 20240.01200.01200.01200.01200.0120-
Jun 13, 20240.01200.01200.01200.01200.0120-
Jun 12, 20240.01200.01200.01200.01200.0120-
Jun 11, 20240.01200.01200.01200.01200.012041,666
Jun 7, 20240.01300.01400.01300.01300.01301,401,645
Jun 6, 20240.01300.01300.01300.01300.013038,462
Jun 5, 20240.01300.01300.01300.01300.0130-
Jun 4, 20240.01300.01300.01300.01300.0130-
Jun 3, 20240.01300.01300.01300.01300.013038,462
May 31, 20240.01200.01200.01200.01200.0120909,091
May 30, 20240.01300.01300.01200.01300.01301,116,008
May 29, 20240.01300.01300.01300.01300.0130-
May 28, 20240.01400.01400.01300.01300.0130925,431
May 27, 20240.01300.01300.01300.01300.0130558,900
May 24, 20240.01400.01400.01400.01400.01401,522,811
May 23, 20240.01200.01300.01200.01300.0130253,244
May 22, 20240.01300.01300.01300.01300.0130686,672
May 21, 20240.01300.01300.01300.01300.0130-
May 20, 20240.01300.01300.01300.01300.0130300,000
May 17, 20240.01200.01200.01200.01200.01201,800,319
May 16, 20240.01300.01400.01300.01400.014075,293
May 15, 20240.01400.01400.01400.01400.0140155,500
May 14, 20240.01300.01400.01300.01400.01401,381,508
May 13, 20240.01300.01300.01200.01300.01302,013,528
May 10, 20240.01100.01400.01100.01300.01306,559,955
May 9, 20240.01100.01100.01100.01100.011045,455
May 8, 20240.01050.01050.01050.01050.0105-
May 7, 20240.01000.01050.01000.01050.01051,067,765
May 6, 20240.01050.01050.01050.01050.010545,455
May 3, 20240.01050.01050.01050.01050.010550,000
May 2, 20240.01100.01100.01100.01100.0110300,000
May 1, 20240.01100.01100.01100.01100.0110-
Apr 30, 20240.01100.01100.01100.01100.0110504,190
Apr 29, 20240.01100.01100.01100.01100.0110312,155
Apr 26, 20240.01000.01100.01000.01100.0110595,608
Apr 24, 20240.01000.01100.01000.01100.0110882,092
Apr 23, 20240.01300.01300.01000.01000.01002,689,461
Apr 22, 20240.01200.01700.01100.01200.012014,814,097
Apr 19, 20240.01300.01300.01100.01100.01101,453,536
Apr 18, 20240.01200.01300.01200.01200.0120884,533
Apr 17, 20240.01200.01200.01200.01200.0120-
Apr 16, 20240.01200.01200.01200.01200.0120267,400
Apr 15, 20240.01300.01400.01300.01300.0130708,415
Apr 12, 20240.01400.01400.01200.01200.01201,348,000
Apr 11, 20240.01200.01500.01200.01500.01502,254,251
Apr 10, 20240.01500.01500.01200.01200.01203,997,028
Apr 9, 20240.01500.01600.01400.01500.01501,172,993
Apr 8, 20240.01300.01500.01200.01500.0150633,643
Apr 5, 20240.01300.01400.01300.01300.01301,217,172
Apr 4, 20240.01200.01200.01200.01200.0120385,351
Apr 3, 20240.01300.01300.01300.01300.013030,000
Apr 2, 20240.01300.01300.01300.01300.0130446,744
Mar 28, 20240.01300.01300.01300.01300.0130120,000
Mar 27, 20240.01300.01500.01300.01500.01502,959,632
Mar 26, 20240.01500.01500.01500.01500.01506,543
Mar 25, 20240.01300.01500.01200.01500.01502,763,823
Mar 22, 20240.01300.01400.01300.01400.0140400,000
Mar 21, 20240.01500.01500.01500.01500.0150-
Mar 20, 20240.01500.01500.01500.01500.0150-
Mar 19, 20240.01500.01500.01500.01500.015013,085
Mar 18, 20240.01400.01500.01300.01500.015099,187
Mar 15, 20240.01400.01500.01400.01500.0150532,142
Mar 14, 20240.01200.01300.01200.01300.01301,333,356
Mar 13, 20240.01200.01200.01200.01200.0120227,823
Mar 12, 20240.01300.01300.01300.01300.013065,584
Mar 11, 20240.01300.01500.01300.01500.015034,917
Mar 8, 20240.01400.01400.01400.01400.0140586,557
Mar 7, 20240.01500.01500.01400.01400.0140301,300
Mar 6, 20240.01500.01500.01500.01500.0150100,000
Mar 5, 20240.01500.01500.01500.01500.015013,334
Mar 4, 20240.01500.01500.01500.01500.015049,438
Mar 1, 20240.01500.01500.01400.01400.01401,726,629
Feb 29, 20240.01200.01500.01200.01500.01502,054,870
Feb 28, 20240.01200.01200.01200.01200.0120416,666
Feb 27, 20240.01300.01300.01300.01300.01301,226,802
Feb 26, 20240.01400.01400.01300.01300.013030,000
Feb 23, 20240.01400.01500.01300.01400.01403,296,127
Feb 22, 20240.01400.01400.01400.01400.014024,008
Feb 21, 20240.01200.01300.01200.01200.0120847,458
Feb 20, 20240.01200.01200.01200.01200.01201,272,862
Feb 19, 20240.01100.01200.01100.01100.0110881,348
Feb 16, 20240.01100.01100.01100.01100.0110-
Feb 15, 20240.01100.01100.01100.01100.0110-
Feb 14, 20240.01100.01100.01100.01100.0110-
Feb 13, 20240.01100.01100.01100.01100.0110297,500
Feb 12, 20240.01000.01100.01000.01100.011083,421
Feb 9, 20240.01000.01000.01000.01000.0100613,545
Feb 8, 20240.01000.01000.01000.01000.0100175,514
Feb 7, 20240.01100.01100.01100.01100.0110247,872
Feb 6, 20240.01100.01200.01100.01200.0120114,714
Feb 5, 20240.01100.01100.01100.01100.0110-
Feb 2, 20240.01100.01100.01100.01100.011027,126
Feb 1, 20240.01200.01200.01200.01200.0120494,098
Jan 31, 20240.01300.01300.01300.01300.013030,039

Related Tickers