EP&T Global Limited (EPX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

0.0000

(0.00%)

At close: 10:02AM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Apr 2024	0.0250	0.0260	0.0240	0.0260	0.0260	465,205
12 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	360,043
02 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
27 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
25 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	366,666
21 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	550,003
20 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	489,000
19 Mar 2024	0.0260	0.0280	0.0260	0.0280	0.0280	389,550
18 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	50,000
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
13 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	793,147
12 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
11 Mar 2024	0.0280	0.0290	0.0280	0.0280	0.0280	70,000
08 Mar 2024	0.0280	0.0280	0.0250	0.0260	0.0260	1,550,041
07 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,115,030
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	300,000
04 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
01 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Feb 2024	0.0220	0.0240	0.0220	0.0240	0.0240	260,000
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	108,447
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	52,000
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	218,687
20 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	16,605
14 Feb 2024	0.0190	0.0210	0.0190	0.0210	0.0210	206,047
13 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	375,892
12 Feb 2024	0.0200	0.0200	0.0190	0.0200	0.0200	251,701
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	210,000
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	270,000
05 Feb 2024	0.0300	0.0300	0.0200	0.0210	0.0210	1,449,207
02 Feb 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
01 Feb 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
31 Jan 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
30 Jan 2024	0.0283	0.0311	0.0283	0.0311	0.0311	749,473
29 Jan 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
25 Jan 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
24 Jan 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
23 Jan 2024	0.0311	0.0311	0.0311	0.0311	0.0311	116,753
22 Jan 2024	0.0264	0.0311	0.0264	0.0311	0.0311	2,815,602
19 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
18 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
17 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
16 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
15 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	217,904
12 Jan 2024	0.0255	0.0255	0.0245	0.0245	0.0245	52,495
11 Jan 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
10 Jan 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
09 Jan 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
08 Jan 2024	0.0255	0.0255	0.0255	0.0255	0.0255	20,454
05 Jan 2024	0.0255	0.0255	0.0245	0.0245	0.0245	342,408
04 Jan 2024	0.0264	0.0264	0.0259	0.0264	0.0264	936,988
03 Jan 2024	0.0236	0.0264	0.0236	0.0264	0.0264	620,675
02 Jan 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
29 Dec 2023	0.0236	0.0236	0.0236	0.0236	0.0236	42
28 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
27 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	18
22 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	107,207
21 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
20 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	15,901
19 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
18 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
15 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
14 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
13 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
12 Dec 2023	0.0245	0.0245	0.0245	0.0245	0.0245	194,917
11 Dec 2023	0.0236	0.0245	0.0236	0.0245	0.0245	203,987
08 Dec 2023	0.0226	0.0236	0.0226	0.0236	0.0236	371,030
07 Dec 2023	0.0179	0.0226	0.0179	0.0226	0.0226	140,501
06 Dec 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
05 Dec 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
04 Dec 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
01 Dec 2023	0.0208	0.0208	0.0208	0.0208	0.0208	1,590
30 Nov 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
29 Nov 2023	0.0189	0.0208	0.0189	0.0208	0.0208	157,423
28 Nov 2023	0.0170	0.0170	0.0160	0.0160	0.0160	239,090
27 Nov 2023	0.0226	0.0226	0.0170	0.0170	0.0170	10,644
24 Nov 2023	0.0226	0.0226	0.0226	0.0226	0.0226	-
23 Nov 2023	0.0226	0.0226	0.0226	0.0226	0.0226	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6434-0.0003(-0.05%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.43-0.26(-0.31%)

GOLD2,393.40+5.00(+0.21%)

Bitcoin AUD99,202.94+3,936.45(+4.13%)

EP&T Global Limited (EPX.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6434
-0.0003(-0.05%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.43
-0.26(-0.31%)

GOLD
2,393.40
+5.00(+0.21%)

Bitcoin AUD
99,202.94
+3,936.45(+4.13%)