Skip to main content
Emperor Energy Limited (ASX:EMP)
Australia flag Australia · Delayed Price · Currency is AUD
0.125
+0.005 (4.17%)
Apr 29, 2026, 4:10 PM AEST

Emperor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.120.120.12--1,798,757
Apr 28, 20260.110.120.110.120.1220.00%6,036,829
Apr 27, 20260.100.100.100.100.101.01%872,176
Apr 24, 20260.100.100.100.100.10-1.00%499,849
Apr 23, 20260.110.110.100.100.10-1,016,424
Apr 22, 20260.110.110.100.100.10-2,137,616
Apr 21, 20260.100.110.100.100.10-1,500,846
Apr 20, 20260.100.110.100.100.10-1,411,240
Apr 17, 20260.110.110.100.100.10-6.98%351,463
Apr 16, 20260.110.110.110.110.112.38%139,741
Apr 15, 20260.110.110.100.110.11-484,633
Apr 14, 20260.120.120.110.110.11-8.70%2,555,101
Apr 13, 20260.120.120.110.120.12-1,521,840
Apr 10, 20260.120.120.110.120.124.55%256,282
Apr 9, 20260.120.120.110.110.11-8.33%1,098,771
Apr 8, 20260.110.120.110.120.12-1,343,510
Apr 7, 20260.120.120.120.120.12-32,242
Apr 2, 20260.130.130.120.120.12-4.00%1,118,523
Apr 1, 20260.110.130.110.130.1313.64%2,937,079
Mar 31, 20260.110.120.110.110.114.76%1,615,384
Mar 30, 20260.110.120.110.110.11-4.55%4,216,845
Mar 27, 20260.120.120.110.110.11-945,104
Mar 26, 20260.110.110.100.110.1110.00%6,930,872
Mar 25, 20260.110.110.080.100.10-24,945,680
Mar 24, 20260.110.110.100.100.10-1,694,524
Mar 23, 20260.120.130.090.100.10-16.67%5,015,165
Mar 20, 20260.120.120.120.120.124.35%435,299
Mar 19, 20260.120.120.120.120.12-11.54%973,949
Mar 18, 20260.130.130.130.130.134.00%586,418
Mar 17, 20260.120.130.120.130.13-625,149
Mar 16, 20260.130.130.110.130.13-3.85%1,534,201
Mar 13, 20260.130.140.130.130.13-7.14%514,870
Mar 10, 20260.150.150.130.140.14-1,226,336
Mar 9, 20260.140.140.140.140.14-310,934
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