E&P Financial Group Limited (EP1.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:52PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 2,921 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,708 |
| 26 Apr 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 2,143 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 1,939 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 4,394 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 4,373 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 5,052 |
| 10 Apr 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 7,541 |
| 09 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,691 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 135 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 128 |
| 28 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 878 |
| 27 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,263 |
| 26 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 50 |
| 25 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,022 |
| 22 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 171 |
| 21 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 2,833 |
| 20 Mar 2024 | 0.5050 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 3,836 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
| 15 Mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 4,470 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.5450 | 0.5450 | 0.5250 | 0.5450 | 0.5450 | 1,063 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 3,045 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 2 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 2,920 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 21,927 |
| 26 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 320 |
| 23 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,471 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 10,307 |
| 20 Feb 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 10,651 |
| 19 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 4,340 |
| 16 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 7,936 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,442 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,108 |
| 07 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 334 |
| 06 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 24,197 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 14 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 14 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 6,848 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 6,186 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,282 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 4,306 |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.