Skip to main content
Emperor Energy Limited (ASX:EMP)
Australia flag Australia · Delayed Price · Currency is AUD
0.140
-0.005 (-3.45%)
At close: Mar 6, 2026

Emperor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.160.140.140.14-3.45%1,334,501
Mar 5, 20260.140.150.140.150.153.57%695,346
Mar 4, 20260.140.150.140.140.14-767,337
Mar 3, 20260.140.140.140.140.14-2,496,367
Mar 2, 20260.140.150.140.140.143.70%708,640
Feb 27, 20260.140.140.130.140.14-656,497
Feb 26, 20260.140.140.130.140.14-3.57%472,639
Feb 25, 20260.140.140.140.140.14-110,843
Feb 24, 20260.140.140.140.140.14-331,153
Feb 23, 20260.140.140.130.140.143.70%342,575
Feb 20, 20260.130.140.130.140.143.85%213,158
Feb 19, 20260.130.130.130.130.134.00%349,300
Feb 18, 20260.140.140.130.130.13-7.41%945,119
Feb 17, 20260.140.140.140.140.143.85%1,180,765
Feb 16, 20260.140.150.130.130.13-3.70%1,166,543
Feb 13, 20260.120.140.120.140.148.00%1,751,949
Feb 12, 20260.130.130.120.130.134.17%1,014,283
Feb 11, 20260.110.130.110.120.129.09%2,131,629
Feb 10, 20260.100.110.100.110.1114.58%1,832,027
Feb 9, 20260.090.100.090.100.103.23%415,240
Feb 6, 20260.100.100.090.090.09-5.10%1,590,132
Feb 5, 20260.110.110.100.100.10-10.91%974,150
Feb 4, 20260.110.110.110.110.114.76%906,995
Feb 3, 20260.110.110.110.110.116.06%50,637
Feb 2, 20260.100.110.100.100.10-1.00%933,605
Jan 30, 20260.110.110.100.100.10-4.76%1,068,087
Jan 29, 20260.110.110.110.110.11-545,139
Jan 28, 20260.110.110.110.110.11-245,647
Jan 27, 20260.120.120.110.110.11-8.70%357,126
Jan 23, 20260.110.120.110.120.1215.00%1,591,084
Jan 22, 20260.100.110.100.100.10-2,317,153
Jan 21, 20260.110.110.100.100.10-4.76%2,302,924
Jan 20, 20260.110.110.100.110.11-4.55%1,041,129
Jan 19, 20260.110.120.110.110.11-656,866
Jan 16, 20260.120.120.110.110.11-4.35%774,703
Jan 15, 20260.120.130.120.120.12-4.17%1,124,840
Jan 14, 20260.110.120.110.120.129.09%687,997
Jan 13, 20260.120.120.110.110.11-409,498
Jan 12, 20260.120.120.110.110.11-422,028
Jan 9, 20260.120.120.110.110.11-4.35%322,187
Jan 8, 20260.120.120.110.120.124.55%730,304
Jan 7, 20260.110.120.110.110.114.76%365,265
Jan 6, 20260.120.120.110.110.11-16.00%1,116,437
Jan 5, 20260.120.140.120.130.138.70%618,381
Jan 2, 20260.120.130.110.120.124.55%1,108,569
Dec 31, 20250.100.110.100.110.1110.00%968,339
Dec 30, 20250.100.100.090.100.103.09%926,645
Dec 29, 20250.100.100.100.100.101.04%630,012
Dec 24, 20250.100.100.100.100.10-3.03%428,337
Dec 23, 20250.100.100.100.100.101.02%357,685
Dec 22, 20250.100.100.100.100.101.03%342,281
Dec 19, 20250.100.100.100.100.102.11%289,122
Dec 18, 20250.100.100.100.100.10-1,068,325
Dec 17, 20250.090.110.090.100.1011.76%4,449,383
Dec 16, 20250.090.090.090.090.09-111,677
Dec 15, 20250.090.090.090.090.09-3.41%895,427
Dec 12, 20250.080.090.080.090.0915.79%3,985,100
Dec 11, 20250.080.080.080.080.08-134,102
Dec 10, 20250.080.080.070.080.082.70%714,058
Dec 9, 20250.080.080.070.070.07-2.63%73,419
Dec 8, 20250.070.080.070.080.084.11%427,222
Dec 5, 20250.070.080.070.070.07-2.67%523,976
Dec 4, 20250.080.080.080.080.084.17%248,735
Dec 3, 20250.080.080.070.070.07-2.70%812,332
Dec 2, 20250.080.080.070.070.07-1.33%332,365
Dec 1, 20250.080.080.080.080.08-1,039,021
Nov 28, 20250.070.080.070.080.081.35%358,056
Nov 27, 20250.070.080.070.070.07-1.33%687,132
Nov 26, 20250.070.080.070.080.081.35%3,988,489
Nov 25, 20250.070.070.070.070.071.37%342,219
Nov 24, 20250.070.070.070.070.07-1.35%314,174
Nov 21, 20250.070.080.070.070.07-195,444
Nov 20, 20250.080.080.070.070.07-5.13%629,055
Nov 19, 20250.080.080.080.080.084.00%96,321
Nov 18, 20250.080.080.080.080.08-35,985
Nov 17, 20250.080.080.070.080.08-3.85%395,716
Nov 14, 20250.080.080.080.080.082.63%385,207
Nov 13, 20250.080.080.080.080.08-65,791
Nov 12, 20250.070.080.070.080.082.70%411,412
Nov 11, 20250.080.080.070.070.07-1.33%148,625
Nov 10, 20250.080.080.070.080.08-130,506
Nov 7, 20250.070.080.070.080.085.63%262,779
Nov 6, 20250.080.080.070.070.07-1.39%6,088,699
Nov 5, 20250.080.080.070.070.07-6.49%652,514
Nov 4, 20250.080.080.080.080.08-190,988
Nov 3, 20250.080.080.080.080.082.67%132,472
Oct 31, 20250.070.080.070.080.082.74%94,418
Oct 30, 20250.080.080.070.070.07-5.19%207,535
Oct 29, 20250.070.080.070.080.085.48%468,179
Oct 28, 20250.070.070.070.070.07-262,565
Oct 27, 20250.070.070.070.070.071.39%435,447
Oct 24, 20250.070.070.070.070.07-44,233
Oct 23, 20250.070.070.070.070.07-1.37%1,195,633
Oct 22, 20250.080.080.070.070.07-5.19%363,442
Oct 21, 20250.080.080.080.080.085.48%247,121
Oct 20, 20250.070.080.070.070.07-1.35%186,097
Oct 17, 20250.070.080.070.070.071.37%289,296
Oct 16, 20250.070.080.070.070.071.39%918,115
Oct 15, 20250.070.070.070.070.07-5.26%306,364
Oct 14, 20250.080.080.070.080.082.70%1,766,055