Australia markets close in 7 minutes

Earlypay Limited (EPY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
As of 11:29AM AEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20240.17000.17000.17000.17000.170016,002
03 June 20240.17000.17000.17000.17000.1700147,773
31 May 20240.16500.17000.16500.17000.170024,226
30 May 20240.16500.17000.16500.17000.170089,779
29 May 20240.16500.16500.16500.16500.165067,420
28 May 20240.17000.17000.16000.16000.1600417,711
27 May 20240.18000.18000.17500.18000.180080,900
24 May 20240.17500.17500.17000.17000.170020,081
23 May 20240.17250.17500.17000.17500.175088,569
22 May 20240.17500.17500.17000.17000.170049,973
21 May 20240.17500.17500.17500.17500.175012,210
20 May 20240.17500.18000.17500.18000.1800344,652
17 May 20240.17500.18000.17500.17500.175042,799
16 May 20240.18500.18500.18500.18500.1850-
15 May 20240.18000.18500.17500.18500.1850135,804
14 May 20240.18000.18000.18000.18000.18009,003
13 May 20240.18000.18000.18000.18000.180039,849
10 May 20240.18000.18500.18000.18000.180028,154
09 May 20240.17000.17000.17000.17000.17002,156
08 May 20240.17000.17000.17000.17000.17007,762
07 May 20240.18000.18000.17500.17500.175022,594
06 May 20240.18500.18500.18000.18000.180011,038
03 May 20240.17500.17500.17500.17500.175018,519
02 May 20240.17500.18000.17500.17500.175031,237
01 May 20240.17500.17500.17500.17500.17504,842
30 Apr 20240.17500.17500.17500.17500.1750-
29 Apr 20240.18000.18000.17500.17500.1750265,695
26 Apr 20240.18000.18500.17500.17500.1750147,019
24 Apr 20240.17500.18000.17500.18000.1800148,003
23 Apr 20240.17500.17500.17500.17500.175033,698
22 Apr 20240.18000.18000.17500.17500.175046,383
19 Apr 20240.18000.18000.18000.18000.1800128,608
18 Apr 20240.18000.18000.18000.18000.1800863
17 Apr 20240.18000.18000.17500.18000.1800796,374
16 Apr 20240.18500.18500.18500.18500.185015,487
15 Apr 20240.18000.18500.18000.18500.185021,648
12 Apr 20240.18000.18000.18000.18000.1800-
11 Apr 20240.18000.18000.18000.18000.1800-
10 Apr 20240.18000.18500.18000.18000.1800413,304
09 Apr 20240.18000.18000.18000.18000.1800123,382
08 Apr 20240.18000.18000.18000.18000.1800518,911
05 Apr 20240.18000.18000.18000.18000.18005,273
04 Apr 20240.18000.18000.18000.18000.180010,000
03 Apr 20240.18000.18000.17500.17500.17503,193,377
02 Apr 20240.18500.18500.18000.18000.18009,157,462
28 Mar 20240.18500.19000.18500.19000.1900121,421
27 Mar 20240.18500.18500.18000.18000.1800185,765
26 Mar 20240.18500.18500.18500.18500.1850162,151
25 Mar 20240.18500.18500.18000.18000.18003,044,099
22 Mar 20240.18500.18500.18000.18000.18001,378,835
21 Mar 20240.19500.19500.18500.18500.1850626,911
20 Mar 20240.19500.19500.19000.19000.1900265,004
19 Mar 20240.19500.19750.19500.19500.195018,795
18 Mar 20240.19500.20500.19500.20500.205058,157
15 Mar 20240.19500.19500.19500.19500.195019,581
14 Mar 20240.20500.20500.19500.19500.1950217,576
13 Mar 20240.20500.20500.20500.20500.20503,000
12 Mar 20240.20500.20500.20500.20500.205093,023
11 Mar 20240.20250.20500.19500.20500.2050278,719
08 Mar 20240.20500.20500.20000.20000.200054,925
07 Mar 20240.20500.20500.20500.20500.2050120,598
06 Mar 20240.20000.21000.20000.21000.210055,253
05 Mar 20240.21000.22500.19500.20500.2050151,557
04 Mar 20240.20000.20500.20000.20000.200044,867
01 Mar 20240.20000.20000.20000.20000.200014,796
29 Feb 20240.20500.21000.20000.20000.2000328,375
28 Feb 20240.20000.20000.20000.20000.200039,248
27 Feb 20240.20000.20000.19500.20000.2000348,746
26 Feb 20240.21000.21000.19500.20000.2000820,226
23 Feb 20240.23000.23000.20000.21500.2150330,083
22 Feb 20240.22000.24000.22000.23500.235082,130
21 Feb 20240.24000.24000.22500.23000.230085,779
20 Feb 20240.24000.24000.24000.24000.240012,169
19 Feb 20240.24000.24000.24000.24000.240023,409
16 Feb 20240.24000.24000.24000.24000.2400-
15 Feb 20240.24000.24000.23500.24000.240038,949
14 Feb 20240.23500.24000.23500.24000.24003,345
13 Feb 20240.24000.24000.23500.23500.235012,747
12 Feb 20240.24000.24000.23500.24000.2400154,135
09 Feb 20240.25000.25000.25000.25000.2500-
08 Feb 20240.24000.25000.24000.25000.250083,420
07 Feb 20240.24000.24500.23500.24500.2450112,156
06 Feb 20240.24500.24500.24500.24500.245075,000
05 Feb 20240.24500.24500.24500.24500.245051,743
02 Feb 20240.24500.24500.24500.24500.2450-
01 Feb 20240.24000.24500.24000.24500.245085,841
31 Jan 20240.26500.26500.26500.26500.2650-
30 Jan 20240.26500.26500.26500.26500.26502,884
29 Jan 20240.24500.26000.24500.26000.2600472,441
25 Jan 20240.24500.24500.22000.23500.2350618,275
24 Jan 20240.25500.25750.25000.25000.2500299,726
23 Jan 20240.25500.26000.25500.26000.26008,209
22 Jan 20240.25000.26000.25000.25000.250030,849
19 Jan 20240.25000.25500.25000.25000.250024,410
18 Jan 20240.25000.25000.25000.25000.2500-
17 Jan 20240.25000.25000.25000.25000.25004,660
16 Jan 20240.26000.26000.26000.26000.260034,650
15 Jan 20240.25500.25500.25500.25500.255023,529
12 Jan 20240.25000.25500.25000.25500.25506,454
11 Jan 20240.25500.26000.25000.26000.2600123,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...