Empire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.011	0.011	0.011	0.011	0.010	76,372
2022-04-22	0.011	0.011	0.011	0.011	0.010	1,846,478
2022-04-21	0.011	0.011	0.011	0.011	0.010	2,114,021
2022-04-20	0.011	0.011	0.011	0.011	0.010	500,000
2022-04-19	0.011	0.011	0.011	0.011	0.010	0
2022-04-14	0.011	0.011	0.011	0.011	0.010	42,000
2022-04-13	0.011	0.011	0.011	0.011	0.010	253,900
2022-04-12	0.011	0.011	0.011	0.011	0.010	1,503,350
2022-04-11	0.013	0.013	0.011	0.011	0.010	3,790,214
2022-04-08	0.011	0.011	0.011	0.011	0.010	428,978
2022-04-07	0.011	0.011	0.010	0.011	0.010	1,070,000
2022-04-06	0.011	0.011	0.011	0.011	0.010	1,598,999
2022-04-05	0.011	0.011	0.011	0.011	0.010	1,760,661
2022-04-04	0.010	0.010	0.010	0.010	0.010	1,430,000
2022-04-01	0.010	0.010	0.010	0.010	0.009	0
2022-03-31	0.010	0.010	0.010	0.010	0.009	1,203,847
2022-03-30	0.010	0.010	0.010	0.010	0.009	10,000
2022-03-29	0.010	0.010	0.010	0.010	0.009	1,040,000
2022-03-28	0.010	0.010	0.010	0.010	0.010	2,095,914
2022-03-25	0.011	0.011	0.011	0.011	0.010	0
2022-03-24	0.011	0.011	0.011	0.011	0.010	0
2022-03-23	0.011	0.011	0.011	0.011	0.010	0
2022-03-22	0.010	0.011	0.010	0.011	0.010	900,000
2022-03-21	0.010	0.010	0.010	0.010	0.009	0
2022-03-18	0.011	0.011	0.010	0.010	0.009	37,500
2022-03-17	0.011	0.011	0.010	0.011	0.010	2,884,844
2022-03-16	0.011	0.011	0.011	0.011	0.010	187,800
2022-03-15	0.010	0.010	0.010	0.010	0.009	1,218,999
2022-03-14	0.010	0.010	0.010	0.010	0.009	0
2022-03-11	0.011	0.011	0.010	0.010	0.009	811,719
2022-03-10	0.010	0.010	0.010	0.010	0.009	0
2022-03-09	0.010	0.010	0.010	0.010	0.009	998,847
2022-03-08	0.010	0.010	0.010	0.010	0.009	117,042
2022-03-07	0.009	0.010	0.009	0.010	0.009	997,000
2022-03-04	0.010	0.010	0.010	0.010	0.009	2,055,666
2022-03-03	0.010	0.010	0.009	0.009	0.008	861,949
2022-03-02	0.010	0.011	0.010	0.010	0.009	8,938,269
2022-03-01	0.011	0.011	0.011	0.011	0.010	100,900
2022-02-28	0.010	0.011	0.010	0.010	0.009	4,347,001
2022-02-25	0.011	0.011	0.011	0.011	0.010	0
2022-02-24	0.011	0.011	0.011	0.011	0.010	1,000,000
2022-02-23	0.011	0.011	0.010	0.011	0.010	4,555,450
2022-02-22	0.011	0.011	0.011	0.011	0.010	3,764,248
2022-02-21	0.012	0.012	0.012	0.012	0.011	262,760
2022-02-18	0.012	0.012	0.012	0.012	0.011	2,100,414
2022-02-17	0.012	0.012	0.012	0.012	0.011	4,649,016
2022-02-16	0.013	0.013	0.012	0.012	0.011	2,354,455
2022-02-15	0.014	0.014	0.012	0.012	0.011	4,985,359
2022-02-14	0.015	0.018	0.013	0.013	0.012	23,165,070
2022-02-11	0.013	0.013	0.013	0.013	0.012	100,000
2022-02-10	0.013	0.013	0.013	0.013	0.012	0
2022-02-09	0.013	0.014	0.013	0.013	0.012	773,327
2022-02-08	0.013	0.013	0.012	0.013	0.012	1,631,221
2022-02-07	0.013	0.016	0.013	0.013	0.012	7,459,000
2022-02-04	0.013	0.013	0.013	0.013	0.012	0
2022-02-03	0.013	0.013	0.013	0.013	0.012	45,833
2022-02-02	0.013	0.013	0.013	0.013	0.012	0
2022-02-01	0.013	0.013	0.013	0.013	0.012	516,666
2022-01-31	0.012	0.012	0.012	0.012	0.011	93,303
2022-01-28	0.012	0.013	0.012	0.013	0.012	232,799

← NewerPage 20 of 22 · 1,265 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.