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 Thu 25-Jun-19 04:55:19 AM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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...

     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 .. Wednesday 18th June 2025
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


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
2021-Nov-18 Thu ### ### ### ### 0 0.0
2021-Nov-17 Wed ### ### ### ### 0 0.0
2021-Nov-16 Tue ### ### ### ### 0 0.0
2021-Nov-15 Mon ### ### ### ### 0 0.0
2021-Nov-12 Fri ### ### ### ### 0 0.0
2021-Nov-11 Thu ### ### ### ### 0 0.0
2021-Nov-10 Wed ### ### ### ### 0 0.0
2021-Nov-09 Tue ### ### ### ### 0 0.0
2021-Nov-08 Mon ### ### ### ### 0 0.0
2021-Nov-05 Fri ### ### ### ### 0 0.0
2021-Nov-04 Thu ### ### ### ### 0 0.0
2021-Nov-03 Wed ### ### ### ### 0 0.0
2021-Nov-02 Tue ### 1.355 1.345 ### 74.1 74.1 0.0
2021-Nov-01 Mon 1.345 ### 1.345 ### 74.0 74.0 0.0
2021-Oct-29 Fri 1.345 ### 1.345 ### 104,672 ### ### ### 0.0
2021-Oct-28 Thu 1.345 ### 1.345 ### 187,478 126,078 ### ### 0.0
2021-Oct-27 Wed 1.345 ### 1.345 1.3475 ### ### ###
2021-Oct-26 Tue 1.345 ### 1.345 ### 74.2 74.2 0.0
2021-Oct-25 Mon ### ### ### ### 2,073,854 0 74.5 74.5 0.0
2021-Oct-22 Fri ### ### ### ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### 75.3 75.3 0.0
2021-Oct-20 Wed ### 1.345 ### ### 69.0 69.0 0.0
2021-Oct-19 Tue ### 1.345 ### 1.345 ### ### ###
2021-Oct-18 Mon ### 1.345 ### 1.345 407,258 273,881 71.5 71.5 ###
2021-Oct-15 Fri ### 1.345 ### 1.345 67.5 67.5 ###
2021-Oct-14 Thu ### ### ### ### 64.4 64.4 0.0
2021-Oct-13 Wed ### 1.345 ### ### 307,483 206,782 61.2 61.2 0.0
2021-Oct-12 Tue ### 1.345 ### 1.345 77.1 77.1 ###
2021-Oct-11 Mon ### 1.345 ### 1.345 218,373 146,855 ### ### ###
2021-Oct-08 Fri ### 1.345 ### 1.345 ### ### ###
2021-Oct-07 Thu 1.345 1.345 1.345 1.345 1 1 ### ### ###
2021-Oct-06 Wed ### 1.345 ### 1.345 78.4 78.4 ###
2021-Oct-05 Tue ### 1.345 ### ### ### ### 0.0
2021-Oct-04 Mon ### 1.345 ### 1.345 ### ### ###
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 589,887 0 60.9 60.9 0.0
2021-Sep-29 Wed ### ### ### ### 417,858 0 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### ### ### 0.0
2021-Sep-24 Fri ### 1.345 ### ### 583,276 392,253 38.3 38.3 0.0
2021-Sep-23 Thu ### ### ### ### ### ### 0.0
2021-Sep-22 Wed ### ### 1.325 ### 30.5 30.5 0.0
2021-Sep-21 Tue 1.325 ### 1.325 ### 764,671 ### 57.8 57.8 0.0
2021-Sep-20 Mon 1.325 ### 1.325 ### 219,657 145,522 ### ### 0.0
2021-Sep-17 Fri ### ### 1.325 ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### 1.325 ### 59,026 ### 64.8 64.8 0.0
2021-Sep-15 Wed ### ### 1.325 ### 757,724 ### 66.3 66.3 0.0
2021-Sep-14 Tue 1.325 ### 1.325 ### 653,084 ### 65.8 65.8 0.0
2021-Sep-13 Mon ### ### 1.325 ### ### ### 0.0
2021-Sep-10 Fri 1.325 ### 1.325 1.325 ### ### 0.1
2021-Sep-09 Thu ### ### 1.3225 1.3225 57.4 57.4 0.1
2021-Sep-08 Wed 1.325 ### 1.3225 ### 71.3 71.3 0.0
2021-Sep-07 Tue 1.3225 1.325 1.3225 1.325 ### ### 0.1
2021-Sep-06 Mon ### 1.325 ### 1.325 66.3 66.3 0.1
2021-Sep-03 Fri 1.3225 1.325 1.3225 1.325 60.8 60.8 0.1
2021-Sep-02 Thu 1.325 1.325 ### ### 37.4 37.4 0.0
2021-Sep-01 Wed ### 1.325 ### 1.325 148,120 98,129 66.2 66.2 0.1
2021-Aug-31 Tue ### 1.325 ### ### 659,182 ### ### ### 0.0
2021-Aug-30 Mon ### ### ### ### 832,025 0 ### ### 0.0
2021-Aug-27 Fri ### 1.325 ### ### 919,258 ### 65.5 65.5 0.0
2021-Aug-26 Thu ### ### ### ### 744,876 0 ### ### 0.0
2021-Aug-25 Wed ### 1.325 ### ### 616,172 ### 62.3 62.3 0.0
2021-Aug-24 Tue ### 1.325 ### ### 132,328 ### ### ### 0.0
2021-Aug-23 Mon 1.325 1.325 ### ### 30.5 30.5 0.0
2021-Aug-20 Fri ### 1.325 ### 1.325 80.6 80.6 0.1
2021-Aug-19 Thu ### ### ### ### ### ### 0.0
2021-Aug-18 Wed ### 1.325 ### ### ### ### 0.0
2021-Aug-17 Tue 1.325 ### ### 1.325 186,051 0 ### ### 0.1
2021-Aug-16 Mon ### ### ### ### 48.5 48.5 0.0
2021-Aug-13 Fri ### ### 1.3175 1.3175 ### ### 0.1
2021-Aug-12 Thu ### ### ### ### 84,086 0 ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 124,341 0 69.2 69.2 0.0
2021-Aug-10 Tue ### ### ### ### 38,180 0 ### ### 0.0
2021-Aug-09 Mon ### ### ### ### 39.8 39.8 0.0
2021-Aug-06 Fri ### ### ### ### 1,681,152 0 63.1 63.1 0.0
2021-Aug-05 Thu ### ### ### ### 152,584 0 40.0 40.0 0.0
2021-Aug-04 Wed ### ### ### ### 81,157 0 ### ### 0.0
2021-Aug-03 Tue ### ### ### ### 170,547 0 70.2 70.2 0.0
2021-Aug-02 Mon ### ### ### ### 66.0 66.0 0.0
2021-Jul-30 Fri ### ### ### ### 807,224 0 ### ### 0.0
2021-Jul-29 Thu 1.3125 ### ### ### 63.0 63.0 0.0
2021-Jul-28 Wed 1.3125 ### 1.3125 ### 2,523,880 ### 76.6 76.6 0.0
2021-Jul-27 Tue ### ### ### ### 3,614,781 0 ### ### 0.0
2021-Jul-26 Mon ### ### 1.3125 1.3125 46.7 46.7 ###
2021-Jul-23 Fri ### ### ### ### 64.4 64.4 0.0
2021-Jul-22 Thu ### ### ### ### ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 1,951,749 0 ### ### 0.0
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon ### ### 1.3025 ### ### ### 0.0
2021-Jul-16 Fri 0.82 0.83 ### 0.82 61.7 61.7 0.1
2021-Jul-15 Thu 0.8 0.83 ### 0.82 87.4 87.4 0.1
2021-Jul-14 Wed 0.83 0.83 0.78 0.79 104,523 84,141 ### ### ###
2021-Jul-13 Tue 0.84 0.84 0.82 0.82 ### ### 0.1
2021-Jul-12 Mon 0.89 0.89 0.84 0.84 192,829 ### 5.7 5.7 ###
2021-Jul-09 Fri 0.86 ### 0.855 0.86 162,778 69,587 72.6 72.6 ###
2021-Jul-08 Thu 0.855 0.89 0.84 0.86 76.3 76.3 ###
2021-Jul-07 Wed 0.88 0.89 0.85 0.86 17.2 17.2 ###
2021-Jul-06 Tue 0.885 ### 0.8775 0.89 79.5 79.5 ###
2021-Jul-05 Mon 0.84 0.88 0.785 0.88 89,978 ### ### ### 0.1
2021-Jul-02 Fri 0.88 0.88 0.87 0.875 29.1 29.1 0.1
2021-Jul-01 Thu 0.89 0.89 0.885 0.89 59.2 59.2 ###
2021-Jun-30 Wed 0.89 0.89 0.87 0.89 162,945 ### 61.3 61.3 ###
2021-Jun-29 Tue 0.89 0.89 0.885 0.89 68.1 68.1 ###
2021-Jun-28 Mon 0.89 ### 0.88 0.89 194,522 85,589 75.7 75.7 ###
2021-Jun-25 Fri 0.88 0.89 0.88 0.89 ### ### ###
2021-Jun-24 Thu 0.87 0.875 0.87 0.875 35,784 31,221 ### ### 0.1
2021-Jun-23 Wed 0.86 0.87 0.85 0.87 31,940 ### 80.2 80.2 0.1
2021-Jun-22 Tue 0.88 0.88 ### 0.87 29.6 29.6 0.1
2021-Jun-21 Mon 0.89 0.89 ### 0.88 ### ### 0.1
2021-Jun-18 Fri 0.88 0.89 ### 0.89 ### ### ###
2021-Jun-17 Thu 0.885 0.885 ### 0.88 46.6 46.6 0.1
2021-Jun-16 Wed ### ### 0.885 0.885 29,482 13,045 40.2 40.2 ###
2021-Jun-15 Tue ### ### 0.87 0.88 ### ### 0.1
2021-Jun-11 Fri ### ### 0.885 ### 33,684 ### ### ### 0.0
2021-Jun-10 Thu 0.88 ### ### ### ### ### 0.0
2021-Jun-09 Wed 0.89 0.89 0.875 0.885 38.5 38.5 ###
2021-Jun-08 Tue 0.885 ### 0.87 ### 72,452 ### ### ### 0.0
2021-Jun-07 Mon ### ### 0.86 0.885 164,876 ### 29.2 29.2 ###
2021-Jun-04 Fri ### ### ### ### 67.7 67.7 0.0
2021-Jun-03 Thu 0.875 0.89 0.875 0.885 ### ### ###
2021-Jun-02 Wed 0.88 0.885 0.875 0.88 103,388 90,981 ### ### 0.1
2021-Jun-01 Tue 0.89 0.89 0.8775 0.88 106,442 ### 31.6 31.6 0.1
2021-May-31 Mon 0.89 0.89 0.89 0.89 9,129 8,124 69.8 69.8 ###
2021-May-28 Fri 0.89 0.89 0.875 0.89 60.6 60.6 ###
2021-May-27 Thu ### ### 0.86 0.88 68,486 29,448 ### ### 0.1
2021-May-26 Wed 0.855 ### 0.83 ### ### ### 0.0
2021-May-25 Tue ### 0.945 0.85 0.855 ### ### ###
2021-May-24 Mon ### ### ### ### ### ### 0.0
2021-May-21 Fri 0.845 0.87 0.84 0.86 80.1 80.1 ###
2021-May-20 Thu 0.83 0.845 0.83 0.845 15,521 ### ### ### ###
2021-May-19 Wed 0.83 ### 0.82 0.83 198,380 ### ### ### ###
2021-May-18 Tue ### 0.82 ### 0.82 134,572 55,174 ### ### 0.1
2021-May-17 Mon 0.85 0.85 0.785 0.8 124,120 ### 7.5 7.5 0.1
2021-May-14 Fri 0.79 0.8 0.78 0.78 399,759 ### 29.6 29.6 0.1
2021-May-13 Thu 0.785 ### 0.785 0.79 78.6 78.6 ###
2021-May-12 Wed 0.8 0.8 0.785 0.79 34.0 34.0 ###
2021-May-11 Tue 0.79 ### 0.785 ### 46,884 ### ### ### 0.0
2021-May-10 Mon 0.81 0.81 0.785 ### 68,350 ### 25.4 25.4 0.0
2021-May-07 Fri 0.83 0.83 0.79 0.81 ### ### 0.1
2021-May-06 Thu 0.785 0.81 0.78 0.81 90.8 90.8 0.1
2021-May-05 Wed 0.79 0.79 0.775 0.78 14,980 11,721 ### ### 0.1
2021-May-04 Tue 0.78 ### 0.77 0.79 79.9 79.9 ###
2021-May-03 Mon 0.8 0.8 0.78 0.8 29,744 ### 76.1 76.1 0.1
2021-Apr-30 Fri 0.8 0.81 ### 0.8 41,582 16,840 ### ### 0.1
2021-Apr-29 Thu 0.775 0.81 0.77 0.8 ### ### 0.1
2021-Apr-28 Wed 0.77 0.78 ### 0.78 80.5 80.5 0.1
2021-Apr-27 Tue 0.775 0.78 0.775 0.78 4,650 ### 75.2 75.2 0.1
2021-Apr-26 Mon 0.8 0.8 ### 0.775 15.5 15.5 0.1
2021-Apr-23 Fri ### ### 0.785 0.8 684,572 ### 34.3 34.3 0.1
2021-Apr-22 Thu 0.8 0.81 0.8 ### 72.1 72.1 0.0


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 2025-06-19 04:55:19 thru 2025-06-19 04:55:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000