Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Jun-05 09:09:00 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EPD) EMPIRED LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for EPD    Limits Next Section


Company Details for (EPD) EMPIRED LTD

Listing Code EPD
Listing Name EMPIRED LTD
GICS Sector Software & Services
ISIN Name EMPIRED LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EPD7


Maximum Price date available .. Tuesday 4th June 2024
Latest price with VOLUME for EPD .. Tuesday 2nd November 2021

EPD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.051 1 ###
MAX 1.355 10,009,081 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EPD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (EPD) EMPIRED LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jul-05 Fri ### ### ### ### ### ### 0.0
2019-Jul-04 Thu ### ### ### ### 84,225 0 64.0 64.0 0.0
2019-Jul-03 Wed ### ### ### ### 227,956 0 94.3 94.3 0.0
2019-Jul-02 Tue ### ### ### ### 870,775 0 68.2 68.2 0.0
2019-Jul-01 Mon 0.27 0.27 0.27 0.27 726 ### 67.8 67.8 ###
2019-Jun-28 Fri 0.285 0.285 0.27 0.27 179,388 49,780 9.0 9.0 ###
2019-Jun-27 Thu 0.275 0.285 0.275 0.285 106,421 ### ### ### ###
2019-Jun-26 Wed 0.28 0.28 0.275 0.275 86,323 23,954 21.5 21.5 ###
2019-Jun-25 Tue 0.29 ### 0.29 0.29 72.5 72.5 ###
2019-Jun-24 Mon ### ### 0.29 0.29 61,671 8,942 25.4 25.4 ###
2019-Jun-21 Fri ### ### 0.29 ### 203,045 29,441 ### ### 0.0
2019-Jun-20 Thu 0.27 ### 0.27 ### 215,758 29,127 96.3 96.3 0.0
2019-Jun-19 Wed 0.275 0.275 0.27 0.27 174,474 47,544 ### ### ###
2019-Jun-18 Tue 0.27 0.275 0.27 0.275 ### ### ###
2019-Jun-17 Mon ### 0.275 0.26 0.27 771,171 206,288 87.8 87.8 ###
2019-Jun-14 Fri 0.27 0.275 ### 0.27 243,229 33,443 ### ### ###
2019-Jun-13 Thu 0.26 0.275 0.26 0.27 333,146 ### ### ### ###
2019-Jun-12 Wed 0.255 0.26 0.255 0.255 42,820 11,026 ### ### 0.0
2019-Jun-11 Tue 0.255 0.255 0.25 0.25 39,584 ### ### ### 0.0
2019-Jun-07 Fri 0.255 0.255 0.255 0.255 ### ### 0.0
2019-Jun-06 Thu ### ### 0.255 0.26 21.4 21.4 0.0
2019-Jun-05 Wed 0.25 0.27 0.245 0.27 1,283,842 330,589 97.0 97.0 ###
2019-Jun-04 Tue 0.27 0.27 0.25 0.25 5.3 5.3 0.0
2019-Jun-03 Mon 0.27 0.275 ### 0.27 267,274 36,750 80.8 80.8 ###
2019-May-31 Fri 0.24 0.26 ### 0.26 255,641 ### ### ### 0.0
2019-May-30 Thu 0.245 0.245 0.245 0.245 707,226 173,270 73.2 73.2 0.0
2019-May-29 Wed 0.25 0.25 0.245 0.25 243,447 60,253 ### ### 0.0
2019-May-28 Tue 0.27 0.27 0.255 0.255 ### ### 0.0
2019-May-27 Mon ### ### ### ### ### ### 0.0
2019-May-24 Fri ### ### ### ### 213,773 0 70.4 70.4 0.0
2019-May-23 Thu 0.27 0.27 ### ### 307,171 ### ### ### 0.0
2019-May-22 Wed 0.275 0.275 0.27 0.272 546,821 ### ### ### ###
2019-May-21 Tue 0.275 0.275 0.272 0.272 65,420 ### ### ### ###
2019-May-20 Mon 0.275 0.275 0.27 0.272 2,035,722 ### ### ### ###
2019-May-17 Fri 0.29 0.29 0.275 0.275 323,551 ### 6.5 6.5 ###
2019-May-16 Thu ### ### ### ### 13,158 0 ### ### 0.0
2019-May-15 Wed ### ### ### ### ### ### 0.0
2019-May-14 Tue ### ### ### ### 134,927 0 76.9 76.9 0.0
2019-May-13 Mon ### ### ### ### 23,170 0 71.3 71.3 0.0
2019-May-10 Fri ### ### 0.29 ### 18.3 18.3 0.0
2019-May-09 Thu ### ### ### ### 119,025 0 66.2 66.2 0.0
2019-May-08 Wed ### ### ### ### 12.5 12.5 0.0
2019-May-07 Tue ### ### ### ### 10,009,081 0 ### ### 0.0
2019-May-06 Mon ### ### ### ### 80.0 80.0 0.0
2019-May-03 Fri ### 0.4 ### 0.4 86.8 86.8 0.0
2019-May-02 Thu 0.4 0.4 ### ### 94,282 18,856 7.0 7.0 0.0
2019-May-01 Wed 0.41 0.41 0.4 0.4 15.0 15.0 0.0
2019-Apr-30 Tue 0.4 0.41 ### 0.41 87.8 87.8 ###
2019-Apr-29 Mon 0.4 0.41 0.4 0.41 ### ### ###
2019-Apr-26 Fri 0.4 0.4 ### 0.4 ### ### 0.0
2019-Apr-24 Wed ### ### ### ### 2,525 0 67.1 67.1 0.0
2019-Apr-23 Tue 0.4 0.4 0.4 0.4 144,457 57,782 ### ### 0.0
2019-Apr-18 Thu 0.4 0.4 0.385 0.385 163,472 ### 8.9 8.9 0.0
2019-Apr-17 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2019-Apr-16 Tue ### 0.4 ### 0.4 14,547 ### ### ### 0.0
2019-Apr-15 Mon 0.4 0.4 0.4 0.4 57,382 22,952 73.0 73.0 0.0
2019-Apr-12 Fri 0.4 0.41 ### ### ### ### 0.0
2019-Apr-11 Thu ### 0.4 ### 0.4 ### ### 0.0
2019-Apr-10 Wed ### ### ### ### ### ### 0.0
2019-Apr-09 Tue ### ### ### ### 73.7 73.7 0.0
2019-Apr-08 Mon ### ### ### ### 46,781 0 66.8 66.8 0.0
2019-Apr-05 Fri ### ### ### ### 90,270 0 71.8 71.8 0.0
2019-Apr-04 Thu ### ### ### ### 72.5 72.5 0.0
2019-Apr-03 Wed ### ### ### ### 81,486 0 ### ### 0.0
2019-Apr-02 Tue ### ### ### ### 66.4 66.4 0.0
2019-Apr-01 Mon ### ### 0.385 ### 68.3 68.3 0.0
2019-Mar-29 Fri ### ### ### ### 629,823 0 67.8 67.8 0.0
2019-Mar-28 Thu ### 0.4 ### 0.4 76.9 76.9 0.0
2019-Mar-27 Wed ### ### ### ### ### ### 0.0
2019-Mar-26 Tue 0.4 0.4 ### ### ### ### 0.0
2019-Mar-25 Mon 0.4 0.4 0.4 0.4 274,020 ### 78.8 78.8 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu ### 0.41 ### 0.41 10,849 2,224 83.5 83.5 ###
2019-Mar-20 Wed 0.42 0.42 ### 0.42 ### ### ###
2019-Mar-19 Tue ### 0.42 0.4 0.42 ### ### ###
2019-Mar-18 Mon 0.425 0.425 ### 0.42 21.7 21.7 ###
2019-Mar-15 Fri 0.425 0.425 0.425 0.425 ### ### ###
2019-Mar-14 Thu ### 0.44 0.43 0.43 21.3 21.3 ###
2019-Mar-13 Wed 0.43 0.43 0.43 0.43 70.7 70.7 ###
2019-Mar-12 Tue 0.45 0.45 0.45 0.45 0 0.0
2019-Mar-11 Mon 0.44 0.45 0.44 0.45 14,152 ### ### ### 0.0
2019-Mar-08 Fri 0.445 0.45 0.445 0.45 81.2 81.2 0.0
2019-Mar-07 Thu 0.45 0.45 0.45 0.45 209,676 94,354 ### ### 0.0
2019-Mar-06 Wed 0.46 0.46 0.46 0.46 0 0.0
2019-Mar-05 Tue 0.46 0.46 0.45 0.46 72.5 72.5 0.0
2019-Mar-04 Mon 0.47 0.47 0.46 0.46 16.2 16.2 0.0
2019-Mar-01 Fri 0.485 0.485 0.46 0.48 23,388 11,050 23.9 23.9 0.0
2019-Feb-28 Thu ### ### 0.475 0.49 ### ### ###
2019-Feb-27 Wed 0.455 ### 0.45 ### 82,047 ### 96.2 96.2 0.0
2019-Feb-26 Tue 0.46 0.46 0.46 0.46 0 0.0
2019-Feb-25 Mon 0.45 0.47 0.45 0.46 84.8 84.8 0.0
2019-Feb-22 Fri 0.46 0.46 0.46 0.46 63.0 63.0 0.0
2019-Feb-21 Thu ### ### 0.46 0.46 24.5 24.5 0.0
2019-Feb-20 Wed 0.46 0.46 0.46 0.46 9,451 4,347 ### ### 0.0
2019-Feb-19 Tue 0.45 0.45 0.445 0.45 33,646 15,056 71.3 71.3 0.0
2019-Feb-18 Mon 0.47 0.47 0.43 0.45 134,484 ### 9.8 9.8 0.0
2019-Feb-15 Fri 0.47 0.47 0.455 ### 141,851 ### 23.5 23.5 0.0
2019-Feb-14 Thu 0.47 0.47 0.47 0.47 67.4 67.4 ###
2019-Feb-11 Mon 0.455 0.47 0.455 0.47 45,186 ### 90.4 90.4 ###
2019-Feb-08 Fri 0.49 ### 0.455 0.455 ### ### 0.0
2019-Feb-06 Wed 0.485 0.485 0.48 0.48 ### ### 0.0
2019-Feb-05 Tue 0.48 0.485 0.48 0.485 ### ### 0.0
2019-Feb-04 Mon 0.49 0.49 0.49 0.49 0 ###
2019-Feb-01 Fri 0.49 0.49 0.49 0.49 0 ###
2019-Jan-31 Thu 0.475 0.49 0.475 0.49 88.9 88.9 ###
2019-Jan-30 Wed 0.49 0.49 0.475 0.475 13.9 13.9 ###
2019-Jan-29 Tue 0.475 0.5 0.475 0.5 ### ### 0.0
2019-Jan-25 Fri 0.485 0.485 0.48 0.48 20.4 20.4 0.0
2019-Jan-17 Thu 0.44 ### ### ### ### ### 0.0
2019-Jan-11 Fri 0.44 0.44 0.44 0.44 0 ###
2019-Jan-10 Thu 0.425 0.45 0.42 0.44 ### ### ###
2019-Jan-09 Wed ### ### 0.42 0.425 22,357 ### ### ### ###
2019-Jan-04 Fri 0.4 0.41 0.4 0.41 ### ### ###
2019-Jan-03 Thu 0.4 0.4 0.4 0.4 8,443 3,377 68.0 68.0 0.0
2019-Jan-02 Wed 0.4 ### 0.4 0.4 ### ### 0.0
2018-Dec-28 Fri 0.4 ### 0.4 0.4 ### ### 0.0
2018-Dec-27 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2018-Dec-21 Fri 0.41 0.42 ### 0.42 ### ### ###
2018-Dec-20 Thu ### ### 0.41 ### 15,878 3,254 80.0 80.0 0.0
2018-Dec-19 Wed ### ### ### ### 0 0.0
2018-Dec-14 Fri 0.43 0.43 0.43 0.43 ### ### ###
2018-Dec-13 Thu ### ### 0.43 0.43 20,375 4,380 ### ### ###
2018-Dec-12 Wed 0.44 0.44 ### ### 32,087 7,059 ### ### 0.0
2018-Dec-11 Tue 0.44 0.44 ### 0.44 10,852 2,387 73.3 73.3 ###
2018-Dec-10 Mon 0.44 0.44 0.44 0.44 ### ### ###
2018-Dec-07 Fri 0.43 0.45 ### 0.45 158,426 35,645 95.1 95.1 0.0
2018-Dec-06 Thu 0.46 ### 0.43 0.45 ### ### 0.0
2018-Dec-05 Wed 0.46 0.46 0.46 0.46 0 0.0
2018-Dec-04 Tue 0.46 0.46 0.46 0.46 33,972 15,627 ### ### 0.0
2018-Dec-03 Mon ### ### 0.46 0.46 ### ### 0.0
2018-Nov-30 Fri 0.45 0.46 0.45 0.46 26,686 12,142 ### ### 0.0
2018-Nov-29 Thu 0.44 0.45 ### 0.45 314,622 70,789 85.8 85.8 0.0
2018-Nov-13 Tue 0.5 0.5 0.5 0.5 0 0.0
2018-Nov-12 Mon 0.5 ### 0.49 0.5 68.3 68.3 0.0
2018-Nov-09 Fri 0.5 ### 0.5 0.5 66,341 16,585 ### ### 0.0
2018-Nov-08 Thu 0.5 0.51 0.5 0.5 ### ### 0.0
2018-Nov-07 Wed ### 0.52 0.5 0.5 49,389 25,188 12.1 12.1 0.0
2018-Nov-06 Tue 0.5 ### 0.5 ### 89.0 89.0 0.0
2018-Nov-05 Mon 0.485 0.5 0.485 0.5 58,453 28,788 ### ### 0.0
2018-Nov-02 Fri 0.485 0.485 0.485 0.485 0 0.0
2018-Nov-01 Thu 0.47 0.485 0.47 0.485 86.4 86.4 0.0
2018-Oct-31 Wed ### ### ### ### 71,820 0 ### ### 0.0
2018-Oct-30 Tue 0.48 0.48 0.47 0.48 38,847 18,452 60.8 60.8 0.0
2018-Oct-29 Mon 0.48 0.48 0.48 0.48 0 0.0
2018-Oct-26 Fri 0.48 0.48 0.475 0.48 76,982 36,758 ### ### 0.0
2018-Oct-25 Thu 0.47 0.5 ### 0.48 238,929 ### 90.3 90.3 0.0
2018-Oct-24 Wed 0.51 0.51 0.51 0.51 0 ###
2018-Oct-23 Tue ### 0.51 ### 0.51 ### ### ###
2018-Oct-22 Mon ### 0.51 ### 0.51 35,474 9,045 ### ### ###
2018-Oct-19 Fri 0.51 0.51 ### ### 41,056 ### 23.8 23.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-05 21:09:00 thru 2024-06-05 21:09:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000