EP&T Global Limited (EPX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:31PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 21,029 |
| 18 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,595 |
| 17 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 207,103 |
| 16 Sept 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 7,111,263 |
| 13 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 130,609 |
| 11 Sept 2024 | 0.0230 | 0.0230 | 0.0170 | 0.0200 | 0.0200 | 1,800,432 |
| 10 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 30 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 56,568 |
| 28 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
| 27 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 23 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 21 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 20 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 16 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 15 Aug 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 96,446 |
| 14 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
| 13 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 417 |
| 09 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 31 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 30 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
| 29 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 26 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 25 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 24 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 600,000 |
| 22 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 17 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
| 16 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 15 July 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 612,690 |
| 12 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 11 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 10 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 462,011 |
| 05 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 150,000 |
| 03 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
| 02 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 209,902 |
| 01 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 549,314 |
| 27 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 452,264 |
| 26 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
| 25 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 70,000 |
| 24 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 330,000 |
| 21 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 315,579 |
| 20 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 737,420 |
| 17 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600,000 |
| 14 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
| 13 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 12 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 11 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 07 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
| 05 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 15,000 |
| 03 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
| 31 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 100,000 |
| 30 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 66,583 |
| 24 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6 |
| 23 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 |
| 21 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 502,601 |
| 20 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 590,317 |
| 17 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 533,389 |
| 15 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 120,645 |
| 14 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 435,505 |
| 09 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 147,899 |
| 08 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 353,000 |
| 07 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
| 03 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| *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.