Australia markets close in 1 hour 32 minutes

EP&T Global Limited (EPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
As of 03:56PM AEST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.02300.02300.02300.02300.0230-
26 Sept 20230.02300.02300.02300.02300.0230-
25 Sept 20230.02300.02300.02300.02300.0230-
22 Sept 20230.02300.02300.02300.02300.0230-
21 Sept 20230.02000.02300.02000.02300.0230173,638
20 Sept 20230.02200.02300.02200.02300.02301,474,539
19 Sept 20230.02400.02400.02400.02400.0240123
18 Sept 20230.02400.02400.02400.02400.0240-
15 Sept 20230.02400.02400.02400.02400.0240-
14 Sept 20230.02400.02400.02400.02400.0240-
13 Sept 20230.02400.02400.02400.02400.024041
12 Sept 20230.02450.02450.02450.02450.0245-
11 Sept 20230.02450.02450.02450.02450.0245161,350
08 Sept 20230.02400.02400.02400.02400.024060,000
07 Sept 20230.02300.02300.02300.02300.0230-
06 Sept 20230.02300.02300.02300.02300.0230-
05 Sept 20230.02300.02300.02300.02300.0230-
04 Sept 20230.02300.02400.02300.02300.0230210,000
01 Sept 20230.02400.02400.02300.02300.0230600,000
31 Aug 20230.02400.02400.02400.02400.0240400,000
30 Aug 20230.02200.02200.02200.02200.0220-
29 Aug 20230.02200.02200.02200.02200.0220-
28 Aug 20230.02300.02400.02200.02200.0220932,970
25 Aug 20230.02300.02300.02300.02300.0230-
24 Aug 20230.02300.02300.02300.02300.0230-
23 Aug 20230.02300.02300.02300.02300.0230-
22 Aug 20230.02300.02300.02300.02300.0230305,193
21 Aug 20230.02300.02300.02300.02300.0230-
18 Aug 20230.02300.02300.02300.02300.0230180
17 Aug 20230.02300.02300.02300.02300.0230-
16 Aug 20230.02300.02300.02300.02300.023024,392
15 Aug 20230.02300.02300.02300.02300.0230-
14 Aug 20230.02300.02300.02300.02300.0230-
11 Aug 20230.02300.02300.02300.02300.0230-
10 Aug 20230.02300.02300.02300.02300.0230932,575
09 Aug 20230.02300.02300.02200.02200.0220184,402
08 Aug 20230.02500.02500.02300.02300.023033,500
07 Aug 20230.03000.03000.03000.03000.030040,006
04 Aug 20230.03000.03000.03000.03000.030026,030
03 Aug 20230.03100.03100.03000.03100.0310200,159
02 Aug 20230.03200.03200.03200.03200.0320-
01 Aug 20230.03200.03200.03200.03200.032078
31 July 20230.03200.03200.03200.03200.032036
28 July 20230.03200.03200.03200.03200.0320252,101
27 July 20230.03300.03300.03200.03200.0320360,006
26 July 20230.03200.03300.03200.03300.0330746,850
25 July 20230.03200.03300.03200.03300.0330281,066
24 July 20230.03200.03200.03200.03200.0320100,031
21 July 20230.03000.03300.02800.03200.0320939,835
20 July 20230.02900.02900.02900.02900.0290-
19 July 20230.03000.03000.02900.02900.029020,066
18 July 20230.03000.03000.03000.03000.0300120,050
17 July 20230.03000.03000.03000.03000.030033
14 July 20230.03000.03000.03000.03000.030066
13 July 20230.03000.03000.03000.03000.0300-
12 July 20230.03000.03000.03000.03000.0300147,620
11 July 20230.02700.02700.02700.02700.027010,000
10 July 20230.02500.02500.02500.02500.0250119,287
07 July 20230.02600.02600.02600.02600.0260328
06 July 20230.02500.02500.02500.02500.0250-
05 July 20230.02600.02600.02500.02500.025080,730
04 July 20230.02800.02800.02800.02800.0280-
03 July 20230.03300.03300.02800.02800.0280214,677
30 June 20230.03300.03300.03200.03300.0330954,710
29 June 20230.02200.03300.02200.03300.0330740,782
28 June 20230.02100.02100.02100.02100.0210-
27 June 20230.02100.02100.02100.02100.021011,474,559
26 June 20230.02100.02100.02100.02100.0210-
23 June 20230.02100.02100.02100.02100.0210-
22 June 20230.02100.02100.02100.02100.0210-
21 June 20230.02100.02100.02100.02100.0210336,707
20 June 20230.02100.02100.02100.02100.0210-
19 June 20230.02100.02100.02100.02100.0210100,000
16 June 20230.02100.02100.02100.02100.021012,300,559
15 June 20230.02000.02000.02000.02000.0200-
14 June 20230.02000.02000.02000.02000.020021,332
13 June 20230.02000.02000.02000.02000.0200-
09 June 20230.02000.02000.02000.02000.0200-
08 June 20230.02000.02000.02000.02000.02009,950
07 June 20230.02000.02000.02000.02000.020050
06 June 20230.02000.02000.02000.02000.0200-
05 June 20230.02000.02000.02000.02000.0200237,990
02 June 20230.02000.02000.02000.02000.0200-
01 June 20230.02000.02000.02000.02000.0200-
31 May 20230.02000.02000.02000.02000.0200-
30 May 20230.02200.02200.02000.02000.0200197,399
29 May 20230.02200.02500.02200.02200.0220384,970
26 May 20230.01900.02000.01900.02000.0200399,602
25 May 20230.01900.01900.01900.01900.019017,632
24 May 20230.01900.01900.01900.01900.0190-
23 May 20230.01900.01900.01900.01900.0190-
22 May 20230.01900.01950.01900.01900.0190140,000
19 May 20230.01900.01900.01900.01900.0190-
18 May 20230.01900.01900.01900.01900.019010,000
17 May 20230.02000.02000.02000.02000.020060,253
16 May 20230.02000.02000.02000.02000.0200-
15 May 20230.02000.02000.02000.02000.0200-
12 May 20230.02000.02000.02000.02000.020050,120
11 May 20230.02000.02000.02000.02000.020020,501
10 May 20230.02000.02000.02000.02000.0200150,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...