Australia markets closed

EP&T Global Limited (EPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02600.0000 (0.00%)
At close: 10:02AM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
30 Jan 20240.02830.03110.02830.03110.0311749,473
29 Jan 20240.03110.03110.03110.03110.0311-
25 Jan 20240.03110.03110.03110.03110.0311-
24 Jan 20240.03110.03110.03110.03110.0311-
23 Jan 20240.03110.03110.03110.03110.0311116,753
22 Jan 20240.02640.03110.02640.03110.03112,815,602
19 Jan 20240.02450.02450.02450.02450.0245-
18 Jan 20240.02450.02450.02450.02450.0245-
17 Jan 20240.02450.02450.02450.02450.0245-
16 Jan 20240.02450.02450.02450.02450.0245-
15 Jan 20240.02450.02450.02450.02450.0245217,904
12 Jan 20240.02550.02550.02450.02450.024552,495
11 Jan 20240.02550.02550.02550.02550.0255-
10 Jan 20240.02550.02550.02550.02550.0255-
09 Jan 20240.02550.02550.02550.02550.0255-
08 Jan 20240.02550.02550.02550.02550.025520,454
05 Jan 20240.02550.02550.02450.02450.0245342,408
04 Jan 20240.02640.02640.02590.02640.0264936,988
03 Jan 20240.02360.02640.02360.02640.0264620,675
02 Jan 20240.02360.02360.02360.02360.0236-
29 Dec 20230.02360.02360.02360.02360.023642
28 Dec 20230.02450.02450.02450.02450.0245-
27 Dec 20230.02450.02450.02450.02450.024518
22 Dec 20230.02450.02450.02450.02450.0245107,207
21 Dec 20230.02450.02450.02450.02450.0245-
20 Dec 20230.02450.02450.02450.02450.024515,901
19 Dec 20230.02450.02450.02450.02450.0245-
18 Dec 20230.02450.02450.02450.02450.0245-
15 Dec 20230.02450.02450.02450.02450.0245-
14 Dec 20230.02450.02450.02450.02450.0245-
13 Dec 20230.02450.02450.02450.02450.0245-
12 Dec 20230.02450.02450.02450.02450.0245194,917
11 Dec 20230.02360.02450.02360.02450.0245203,987
08 Dec 20230.02260.02360.02260.02360.0236371,030
07 Dec 20230.01790.02260.01790.02260.0226140,501
06 Dec 20230.02080.02080.02080.02080.0208-
05 Dec 20230.02080.02080.02080.02080.0208-
04 Dec 20230.02080.02080.02080.02080.0208-
01 Dec 20230.02080.02080.02080.02080.02081,590
30 Nov 20230.02080.02080.02080.02080.0208-
29 Nov 20230.01890.02080.01890.02080.0208157,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...