Empire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.008	0.008	0.008	0.008	0.007	271,820
2022-07-19	0.009	0.009	0.009	0.009	0.008	0
2022-07-18	0.009	0.009	0.009	0.009	0.008	0
2022-07-15	0.009	0.009	0.009	0.009	0.008	0
2022-07-14	0.009	0.009	0.009	0.009	0.008	0
2022-07-13	0.009	0.009	0.009	0.009	0.008	0
2022-07-12	0.009	0.009	0.009	0.009	0.008	125,119
2022-07-11	0.009	0.009	0.009	0.009	0.008	40,000
2022-07-08	0.009	0.009	0.008	0.009	0.008	339,999
2022-07-07	0.009	0.009	0.009	0.009	0.008	0
2022-07-06	0.009	0.009	0.009	0.009	0.008	1,396,152
2022-07-05	0.009	0.009	0.009	0.009	0.008	0
2022-07-04	0.009	0.009	0.009	0.009	0.008	0
2022-07-01	0.009	0.009	0.009	0.009	0.008	689,166
2022-06-30	0.008	0.008	0.008	0.008	0.007	1,540,000
2022-06-29	0.008	0.008	0.008	0.008	0.007	799,600
2022-06-28	0.009	0.009	0.008	0.008	0.007	904,595
2022-06-27	0.008	0.008	0.008	0.008	0.007	370,000
2022-06-24	0.009	0.009	0.009	0.009	0.008	0
2022-06-23	0.009	0.009	0.009	0.009	0.008	0
2022-06-22	0.009	0.009	0.009	0.009	0.008	250,000
2022-06-21	0.009	0.009	0.009	0.009	0.008	236,394
2022-06-20	0.009	0.009	0.009	0.009	0.008	35,000
2022-06-17	0.009	0.009	0.009	0.009	0.008	4,203,859
2022-06-16	0.010	0.010	0.010	0.010	0.009	0
2022-06-15	0.010	0.010	0.010	0.010	0.009	0
2022-06-14	0.010	0.010	0.009	0.010	0.009	353,879
2022-06-10	0.010	0.010	0.010	0.010	0.009	17,730
2022-06-09	0.010	0.010	0.010	0.010	0.009	55,888
2022-06-08	0.010	0.010	0.010	0.010	0.009	751,868
2022-06-07	0.010	0.010	0.010	0.010	0.009	0
2022-06-06	0.010	0.010	0.010	0.010	0.009	300,000
2022-06-03	0.011	0.011	0.011	0.011	0.010	0
2022-06-02	0.011	0.011	0.011	0.011	0.010	239,999
2022-06-01	0.010	0.010	0.010	0.010	0.009	0
2022-05-31	0.010	0.010	0.010	0.010	0.009	2,522,222
2022-05-30	0.010	0.010	0.010	0.010	0.009	0
2022-05-27	0.010	0.010	0.010	0.010	0.009	1
2022-05-26	0.010	0.011	0.010	0.011	0.010	2,700,000
2022-05-25	0.010	0.010	0.010	0.010	0.009	0
2022-05-24	0.011	0.011	0.010	0.010	0.009	3,697,136
2022-05-23	0.010	0.011	0.010	0.011	0.010	4,004,500
2022-05-20	0.011	0.011	0.010	0.010	0.009	3,160,845
2022-05-19	0.009	0.012	0.009	0.011	0.010	14,583,152
2022-05-18	0.009	0.009	0.009	0.009	0.008	315,000
2022-05-17	0.009	0.009	0.009	0.009	0.009	0
2022-05-16	0.009	0.009	0.009	0.009	0.009	0
2022-05-13	0.009	0.009	0.009	0.009	0.009	40,000
2022-05-12	0.010	0.010	0.010	0.010	0.009	200,000
2022-05-11	0.009	0.009	0.009	0.009	0.008	58,351
2022-05-10	0.010	0.010	0.010	0.010	0.009	2,670,488
2022-05-09	0.010	0.010	0.010	0.010	0.009	783,334
2022-05-06	0.010	0.010	0.010	0.010	0.009	2,000,000
2022-05-05	0.011	0.011	0.011	0.011	0.010	0
2022-05-04	0.011	0.011	0.011	0.011	0.010	0
2022-05-03	0.011	0.012	0.011	0.011	0.010	1,310,000
2022-05-02	0.011	0.012	0.011	0.011	0.010	6,195,836
2022-04-29	0.010	0.010	0.010	0.010	0.009	1,000,000
2022-04-28	0.011	0.011	0.011	0.011	0.010	0
2022-04-27	0.011	0.011	0.011	0.011	0.010	100,000

← NewerPage 19 of 22 · 1,272 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.