Skip to main content
logo
Emperor Energy Limited (ASX:EMP)
Australia flag Australia · Delayed Price · Currency is AUD
0.1150
+0.0150 (15.00%)
At close: Jan 23, 2026

Emperor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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