Empire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.012	0.012	0.012	0.012	0.011	1,767,200
2022-01-25	0.013	0.013	0.013	0.013	0.012	713,950
2022-01-24	0.013	0.013	0.013	0.013	0.012	136,871
2022-01-21	0.013	0.013	0.013	0.013	0.012	1,330,604
2022-01-20	0.013	0.013	0.013	0.013	0.012	2,538,575
2022-01-19	0.013	0.013	0.013	0.013	0.012	1,251,656
2022-01-18	0.012	0.012	0.012	0.012	0.011	0
2022-01-17	0.012	0.012	0.012	0.012	0.011	589,550
2022-01-14	0.012	0.012	0.012	0.012	0.011	1,402,336
2022-01-13	0.012	0.012	0.012	0.012	0.011	400,000
2022-01-12	0.011	0.011	0.011	0.011	0.010	0
2022-01-11	0.011	0.011	0.011	0.011	0.010	400,000
2022-01-10	0.011	0.011	0.011	0.011	0.010	600,000
2022-01-07	0.013	0.013	0.012	0.012	0.011	292,106
2022-01-06	0.012	0.012	0.012	0.012	0.011	0
2022-01-05	0.012	0.012	0.012	0.012	0.011	100,000
2022-01-04	0.012	0.012	0.012	0.012	0.011	250,000
2021-12-31	0.012	0.012	0.012	0.012	0.011	0
2021-12-30	0.012	0.012	0.012	0.012	0.011	750,231
2021-12-29	0.012	0.012	0.012	0.012	0.011	0
2021-12-24	0.012	0.012	0.012	0.012	0.011	200,000
2021-12-23	0.012	0.012	0.012	0.012	0.011	0
2021-12-22	0.013	0.013	0.012	0.012	0.011	174,900
2021-12-21	0.013	0.013	0.013	0.013	0.012	443
2021-12-20	0.014	0.014	0.014	0.014	0.013	0
2021-12-17	0.013	0.014	0.013	0.014	0.013	274,242
2021-12-16	0.013	0.013	0.013	0.013	0.012	465,758
2021-12-15	0.012	0.012	0.012	0.012	0.011	0
2021-12-14	0.013	0.013	0.012	0.012	0.011	1,021,497
2021-12-13	0.014	0.014	0.013	0.013	0.012	1,392,910
2021-12-10	0.013	0.013	0.013	0.013	0.012	204,000
2021-12-09	0.013	0.013	0.013	0.013	0.012	108,240
2021-12-08	0.013	0.014	0.013	0.013	0.012	998,174
2021-12-07	0.012	0.014	0.012	0.012	0.011	692,344
2021-12-06	0.012	0.012	0.012	0.012	0.011	89,999
2021-12-03	0.012	0.012	0.012	0.012	0.011	0
2021-12-02	0.012	0.012	0.012	0.012	0.011	526,853
2021-12-01	0.012	0.012	0.012	0.012	0.011	44,000
2021-11-30	0.012	0.012	0.012	0.012	0.011	0
2021-11-29	0.012	0.012	0.012	0.012	0.011	0
2021-11-26	0.012	0.012	0.012	0.012	0.011	0
2021-11-25	0.012	0.012	0.012	0.012	0.011	0
2021-11-24	0.012	0.012	0.012	0.012	0.011	779,897
2021-11-23	0.013	0.013	0.012	0.012	0.011	2,895,788
2021-11-22	0.013	0.013	0.013	0.013	0.012	936,969
2021-11-19	0.012	0.012	0.012	0.012	0.011	0
2021-11-18	0.012	0.012	0.012	0.012	0.011	70,000
2021-11-17	0.012	0.012	0.012	0.012	0.011	49,466
2021-11-16	0.012	0.012	0.012	0.012	0.011	375,000
2021-11-15	0.012	0.012	0.012	0.012	0.011	0
2021-11-12	0.012	0.012	0.012	0.012	0.011	0
2021-11-11	0.012	0.012	0.012	0.012	0.011	70,660
2021-11-10	0.013	0.013	0.012	0.012	0.011	728,529
2021-11-09	0.012	0.012	0.012	0.012	0.011	200,000
2021-11-08	0.012	0.012	0.012	0.012	0.011	100,000
2021-11-05	0.012	0.012	0.012	0.012	0.011	300,000
2021-11-04	0.012	0.013	0.011	0.011	0.010	1,461,054
2021-11-03	0.013	0.013	0.012	0.012	0.011	88,538
2021-11-02	0.013	0.014	0.013	0.014	0.013	248,136
2021-11-01	0.013	0.014	0.013	0.013	0.012	1,445,879

← NewerPage 21 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.