E&P Financial Group Limited (EP1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5100

+0.0400

(+8.51%)

At close: 03:46PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	25,567
18 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
17 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	58,153
15 Apr 2024	0.4700	0.4700	0.4600	0.4600	0.4600	14,261
12 Apr 2024	0.4550	0.4700	0.4550	0.4700	0.4700	16,591
11 Apr 2024	0.4600	0.4650	0.4600	0.4600	0.4600	45,950
10 Apr 2024	0.4700	0.4900	0.4650	0.4650	0.4650	12,573
09 Apr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	5,684
08 Apr 2024	0.4600	0.4650	0.4600	0.4650	0.4650	7
05 Apr 2024	0.4800	0.4800	0.4600	0.4600	0.4600	9,091
04 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
03 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
02 Apr 2024	0.4800	0.4850	0.4800	0.4800	0.4800	21,640
28 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	16,750
27 Mar 2024	0.4850	0.4850	0.4800	0.4800	0.4800	117
26 Mar 2024	0.5000	0.5000	0.4900	0.4900	0.4900	109,062
25 Mar 2024	0.4850	0.5000	0.4850	0.5000	0.5000	272,081
22 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	8,349
21 Mar 2024	0.4850	0.4850	0.4800	0.4850	0.4850	15,823
20 Mar 2024	0.5000	0.5100	0.4850	0.4850	0.4850	39,379
19 Mar 2024	0.5050	0.5050	0.5000	0.5000	0.5000	480
18 Mar 2024	0.5050	0.5050	0.5000	0.5000	0.5000	49,003
15 Mar 2024	0.5450	0.5450	0.5000	0.5050	0.5050	184,700
14 Mar 2024	0.5450	0.5450	0.5275	0.5450	0.5450	3,634
13 Mar 2024	0.5450	0.5450	0.5450	0.5450	0.5450	546
12 Mar 2024	0.5300	0.5500	0.5250	0.5450	0.5450	85,846
11 Mar 2024	0.5300	0.5300	0.4900	0.4900	0.4900	1,741
08 Mar 2024	0.5250	0.5300	0.5250	0.5300	0.5300	7,051
07 Mar 2024	0.5450	0.5450	0.5300	0.5300	0.5300	10,106
06 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	35,255
05 Mar 2024	0.5600	0.5600	0.5400	0.5500	0.5500	74,396
04 Mar 2024	0.5450	0.5600	0.5450	0.5600	0.5600	81,718
01 Mar 2024	0.5500	0.5500	0.5450	0.5450	0.5450	1,994
29 Feb 2024	0.5450	0.5500	0.5300	0.5500	0.5500	143,126
28 Feb 2024	0.5500	0.5500	0.5450	0.5450	0.5450	111
27 Feb 2024	0.5450	0.5500	0.5400	0.5450	0.5450	50,439
26 Feb 2024	0.5650	0.5700	0.5600	0.5700	0.5700	32,959
23 Feb 2024	0.5500	0.5650	0.5500	0.5650	0.5650	68,480
22 Feb 2024	0.5550	0.5550	0.5500	0.5500	0.5500	4,152
21 Feb 2024	0.5550	0.5700	0.5500	0.5700	0.5700	5,979
20 Feb 2024	0.5550	0.5650	0.5550	0.5550	0.5550	16,316
19 Feb 2024	0.5800	0.6150	0.5500	0.5550	0.5550	130,891
16 Feb 2024	0.4850	0.5400	0.4850	0.5400	0.5400	224,398
15 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
14 Feb 2024	0.4750	0.4800	0.4750	0.4800	0.4800	56,069
13 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4750	1
12 Feb 2024	0.4700	0.4750	0.4700	0.4750	0.4750	1,900
09 Feb 2024	0.4750	0.4800	0.4700	0.4700	0.4700	6,978
08 Feb 2024	0.4700	0.4750	0.4700	0.4750	0.4750	7,014
07 Feb 2024	0.4600	0.4700	0.4600	0.4700	0.4700	7,668
06 Feb 2024	0.4800	0.4800	0.4600	0.4600	0.4600	24,004
05 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20
02 Feb 2024	0.4950	0.4950	0.4800	0.4800	0.4800	9
01 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2
31 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	14,202
30 Jan 2024	0.4950	0.4950	0.4800	0.4800	0.4800	8,035
29 Jan 2024	0.4950	0.4950	0.4900	0.4900	0.4900	3,901
25 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	111
24 Jan 2024	0.4900	0.4950	0.4900	0.4950	0.4950	20,221
23 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	20,049
22 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1
19 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	20
18 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	12
17 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	30,023
16 Jan 2024	0.4800	0.4800	0.4750	0.4800	0.4800	13,058
15 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1
12 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	284
11 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1
10 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	105
09 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4850	2
08 Jan 2024	0.5050	0.5050	0.4850	0.4850	0.4850	8,077
05 Jan 2024	0.5050	0.5050	0.5050	0.5050	0.5050	10
04 Jan 2024	0.5050	0.5050	0.5050	0.5050	0.5050	5
03 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3
02 Jan 2024	0.5050	0.5100	0.5050	0.5100	0.5100	9,266
29 Dec 2023	0.5050	0.5050	0.5050	0.5050	0.5050	205
28 Dec 2023	0.5050	0.5050	0.5050	0.5050	0.5050	32
27 Dec 2023	0.4850	0.5050	0.4850	0.5050	0.5050	21,072
22 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	18
21 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	7,411
20 Dec 2023	0.4850	0.4850	0.4650	0.4850	0.4850	18,870
19 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	2
18 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	28
15 Dec 2023	0.4800	0.4850	0.4800	0.4850	0.4850	16,018
14 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	21
13 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	12,202
12 Dec 2023	0.5050	0.5050	0.5050	0.5050	0.5050	1
11 Dec 2023	0.4900	0.5050	0.4800	0.5050	0.5050	13,103
08 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	12
07 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1
06 Dec 2023	0.5050	0.5050	0.4850	0.4900	0.4900	55,483
05 Dec 2023	0.5150	0.5150	0.5000	0.5050	0.5050	9,857
04 Dec 2023	0.5200	0.5200	0.5150	0.5150	0.5150	6,400
01 Dec 2023	0.5150	0.5200	0.5150	0.5200	0.5200	16,904
30 Nov 2023	0.5200	0.5200	0.5150	0.5150	0.5150	26,113
29 Nov 2023	0.4950	0.5350	0.4500	0.4500	0.4500	24,423
28 Nov 2023	0.5150	0.5250	0.4150	0.4950	0.4950	44,548
27 Nov 2023	0.5350	0.5350	0.5200	0.5200	0.5200	1,932
24 Nov 2023	0.5300	0.5350	0.5100	0.5350	0.5350	21,918
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL82.63-0.10(-0.12%)

GOLD2,397.20-0.80(-0.03%)

Bitcoin AUD101,177.55+3,324.04(+3.40%)

E&P Financial Group Limited (EP1.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
82.63
-0.10(-0.12%)

GOLD
2,397.20
-0.80(-0.03%)

Bitcoin AUD
101,177.55
+3,324.04(+3.40%)