Australia markets open in 5 hours 58 minutes

EP&T Global Limited (EPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02100.0000 (0.00%)
At close: 01:23PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.02100.02100.02100.02100.0210330,000
21 June 20240.02100.02100.02100.02100.0210315,579
20 June 20240.02000.02000.02000.02000.0200-
19 June 20240.02000.02000.02000.02000.0200-
18 June 20240.02000.02000.02000.02000.0200737,420
17 June 20240.02000.02000.02000.02000.0200600,000
14 June 20240.02100.02100.02000.02000.0200300,000
13 June 20240.02200.02200.02200.02200.0220-
12 June 20240.02200.02200.02200.02200.0220-
11 June 20240.02200.02200.02200.02200.0220-
07 June 20240.02200.02200.02200.02200.0220-
06 June 20240.02200.02200.02200.02200.022010,000
05 June 20240.02200.02200.02200.02200.0220-
04 June 20240.02200.02200.02200.02200.022015,000
03 June 20240.02200.02200.02200.02200.022030,000
31 May 20240.02100.02200.02100.02200.0220100,000
30 May 20240.02000.02000.02000.02000.0200-
29 May 20240.02000.02000.02000.02000.0200-
28 May 20240.02000.02000.02000.02000.0200-
27 May 20240.02000.02000.02000.02000.020066,583
24 May 20240.01900.01900.01900.01900.01906
23 May 20240.01900.01900.01900.01900.0190-
22 May 20240.01900.01900.01900.01900.019020,000
21 May 20240.01700.01900.01700.01800.0180502,601
20 May 20240.01900.01900.01900.01900.0190590,317
17 May 20240.02000.02000.02000.02000.0200-
16 May 20240.02100.02100.02000.02000.0200533,389
15 May 20240.02100.02100.02000.02000.0200120,645
14 May 20240.02000.02000.02000.02000.0200-
13 May 20240.02000.02000.02000.02000.0200-
10 May 20240.02100.02100.02000.02000.0200435,505
09 May 20240.02100.02100.02100.02100.0210147,899
08 May 20240.02200.02200.02200.02200.0220353,000
07 May 20240.02500.02500.02500.02500.0250-
06 May 20240.02500.02500.02500.02500.0250400
03 May 20240.02500.02500.02500.02500.0250-
02 May 20240.02500.02500.02500.02500.0250-
01 May 20240.02500.02500.02500.02500.0250-
30 Apr 20240.02500.02500.02500.02500.0250-
29 Apr 20240.02200.02500.02200.02500.025092,957
26 Apr 20240.02600.02600.02600.02600.0260-
24 Apr 20240.02600.02600.02600.02600.026050,000
23 Apr 20240.02600.02600.02600.02600.0260-
22 Apr 20240.02600.02600.02600.02600.0260114
19 Apr 20240.02600.02600.02600.02600.0260-
18 Apr 20240.02600.02600.02600.02600.0260904,323
17 Apr 20240.02600.02600.02600.02600.0260-
16 Apr 20240.02600.02600.02600.02600.0260-
15 Apr 20240.02500.02600.02400.02600.0260465,205
12 Apr 20240.02600.02600.02600.02600.0260-
11 Apr 20240.02600.02600.02600.02600.0260-
10 Apr 20240.02600.02600.02600.02600.0260-
09 Apr 20240.02600.02600.02600.02600.0260-
08 Apr 20240.02600.02600.02600.02600.0260-
05 Apr 20240.02600.02600.02600.02600.0260-
04 Apr 20240.02600.02600.02600.02600.0260-
03 Apr 20240.02600.02600.02600.02600.0260360,043
02 Apr 20240.02800.02800.02800.02800.0280-
28 Mar 20240.02800.02800.02800.02800.028025,000
27 Mar 20240.02800.02800.02800.02800.0280-
26 Mar 20240.02800.02800.02800.02800.028025,000
25 Mar 20240.02800.02800.02800.02800.0280-
22 Mar 20240.02800.02800.02800.02800.0280366,666
21 Mar 20240.02800.02800.02800.02800.0280550,003
20 Mar 20240.02800.02800.02800.02800.0280489,000
19 Mar 20240.02600.02800.02600.02800.0280389,550
18 Mar 20240.02900.02900.02900.02900.0290-
15 Mar 20240.02800.02900.02800.02900.029050,000
14 Mar 20240.02500.02500.02500.02500.025010,000
13 Mar 20240.02600.02600.02500.02500.0250793,147
12 Mar 20240.02600.02600.02600.02600.026010,000
11 Mar 20240.02800.02900.02800.02800.028070,000
08 Mar 20240.02800.02800.02500.02600.02601,550,041
07 Mar 20240.02000.02500.02000.02500.02501,115,030
06 Mar 20240.02500.02500.02500.02500.0250-
05 Mar 20240.02400.02500.02400.02500.0250300,000
04 Mar 20240.02200.02200.02200.02200.022025,000
01 Mar 20240.02400.02400.02400.02400.0240-
29 Feb 20240.02200.02400.02200.02400.0240260,000
28 Feb 20240.02200.02200.02200.02200.0220-
27 Feb 20240.02000.02200.02000.02200.0220108,447
26 Feb 20240.02200.02200.02200.02200.0220-
23 Feb 20240.02000.02200.02000.02200.022052,000
22 Feb 20240.02000.02000.02000.02000.020010,000
21 Feb 20240.02200.02200.02200.02200.0220218,687
20 Feb 20240.02100.02100.02100.02100.0210-
19 Feb 20240.02100.02100.02100.02100.0210-
16 Feb 20240.02100.02100.02100.02100.0210-
15 Feb 20240.02100.02100.02100.02100.021016,605
14 Feb 20240.01900.02100.01900.02100.0210206,047
13 Feb 20240.02100.02100.02000.02000.0200375,892
12 Feb 20240.02000.02000.01900.02000.0200251,701
09 Feb 20240.02000.02000.02000.02000.020050,000
08 Feb 20240.02200.02200.02200.02200.0220-
07 Feb 20240.02200.02200.02200.02200.0220210,000
06 Feb 20240.02200.02200.02200.02200.0220270,000
05 Feb 20240.03000.03000.02000.02100.02101,449,207
02 Feb 20240.03110.03110.03110.03110.0311-
01 Feb 20240.03110.03110.03110.03110.0311-
31 Jan 20240.03110.03110.03110.03110.0311-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...