Australia markets open in 7 hours 54 minutes

EP&T Global Limited (EPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04900.0000 (0.00%)
At close: 03:20PM AEDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.04900.04900.04900.04900.0490-
04 Oct 20220.04900.04900.04900.04900.049030,000
03 Oct 20220.04800.04800.04800.04800.0480-
30 Sept 20220.04800.04800.04800.04800.048047,268
29 Sept 20220.04500.04500.04500.04500.045024,369
28 Sept 20220.05000.05100.05000.05100.0510123,983
27 Sept 20220.05000.05000.05000.05000.0500-
26 Sept 20220.05000.05000.05000.05000.0500-
23 Sept 20220.05000.05000.05000.05000.0500124,327
21 Sept 20220.04900.04900.04900.04900.0490-
20 Sept 20220.04900.04900.04900.04900.049087,000
19 Sept 20220.05250.05300.05250.05300.0530362,045
16 Sept 20220.05400.05400.05200.05200.0520147,339
15 Sept 20220.05200.05400.05200.05400.0540198,000
14 Sept 20220.04900.05200.04900.05200.05201,076,696
13 Sept 20220.05900.05900.04800.04800.04802,375,969
12 Sept 20220.05500.06100.05400.06100.0610302,451
09 Sept 20220.05500.05700.05400.05400.0540398,182
08 Sept 20220.06400.06400.05100.05100.0510174,353
07 Sept 20220.06300.06400.06300.06400.0640133,542
06 Sept 20220.06400.06400.06400.06400.0640-
05 Sept 20220.06300.06400.06300.06400.0640126,249
02 Sept 20220.06000.06000.05500.05500.0550200,000
01 Sept 20220.06100.06100.06100.06100.0610-
31 Aug 20220.06100.06100.06100.06100.0610-
30 Aug 20220.05800.06100.05800.06100.061017,000
29 Aug 20220.06100.06100.06100.06100.0610-
26 Aug 20220.06100.06100.06100.06100.0610103,000
25 Aug 20220.07000.07000.07000.07000.0700-
24 Aug 20220.07000.07000.07000.07000.0700210,000
23 Aug 20220.06700.06700.06700.06700.067025,000
22 Aug 20220.06700.06700.06700.06700.067010,000
19 Aug 20220.06700.06700.06700.06700.0670-
18 Aug 20220.06700.06700.06700.06700.0670-
17 Aug 20220.06700.06700.06700.06700.06704,300
16 Aug 20220.06700.06700.06700.06700.0670-
15 Aug 20220.06700.06700.06700.06700.0670-
12 Aug 20220.06700.06700.06700.06700.0670-
11 Aug 20220.06700.06700.06700.06700.067030,000
10 Aug 20220.06500.06500.06500.06500.0650-
09 Aug 20220.06500.06500.06500.06500.0650-
08 Aug 20220.06500.06500.06500.06500.0650-
05 Aug 20220.06500.06500.06500.06500.0650999
04 Aug 20220.06500.06500.06500.06500.065054,800
03 Aug 20220.06500.06500.06500.06500.0650-
02 Aug 20220.06500.06500.06500.06500.06502,500
01 Aug 20220.06500.06500.06500.06500.06502,400
29 July 20220.07000.07000.06650.06900.06901,524,783
28 July 20220.07100.07300.07000.07100.071068,035
27 July 20220.07300.07300.07300.07300.073010,000
26 July 20220.07400.07400.07400.07400.0740-
25 July 20220.07400.07400.07400.07400.0740-
22 July 20220.07400.07400.07400.07400.0740261,953
21 July 20220.07400.07600.07400.07600.0760190,718
20 July 20220.06700.06800.06700.06800.0680155,488
19 July 20220.06400.06400.06400.06400.064042,438
18 July 20220.06300.06300.06300.06300.0630135,701
15 July 20220.06400.06400.06200.06200.0620173,790
14 July 20220.06000.06000.06000.06000.0600-
13 July 20220.06000.06000.06000.06000.0600-
12 July 20220.06000.06000.06000.06000.0600-
11 July 20220.06000.06000.06000.06000.0600-
08 July 20220.06200.06200.06000.06000.06006,000
07 July 20220.06000.06000.06000.06000.0600-
06 July 20220.06000.06000.06000.06000.0600-
05 July 20220.06000.06000.06000.06000.0600-
04 July 20220.06000.06000.06000.06000.0600-
01 July 20220.06000.06000.06000.06000.060021,500
30 June 20220.06000.06000.06000.06000.060020,000
29 June 20220.05900.06100.05900.06100.06106,012,214
28 June 20220.06100.06200.06000.06100.0610403,949
27 June 20220.06100.06100.05100.05800.0580156,499
24 June 20220.05800.05800.04700.05500.05501,576,933
23 June 20220.05500.05500.05500.05500.055070,000
22 June 20220.05700.05700.05500.05500.0550606,068
21 June 20220.05800.05800.05800.05800.0580-
20 June 20220.06000.06000.05800.05800.0580193,333
17 June 20220.05500.06000.05400.06000.06001,426,944
16 June 20220.07000.07000.07000.07000.0700-
15 June 20220.07000.07000.07000.07000.0700160,640
14 June 20220.07900.07900.07000.07000.0700277,499
10 June 20220.08000.08000.08000.08000.08007,772,510
09 June 20220.08700.08700.08000.08000.080012,796
08 June 20220.07850.08500.07400.08500.0850297,508
07 June 20220.08100.08100.07200.07800.078038,003
06 June 20220.08200.08200.08100.08100.0810140,000
03 June 20220.09000.09000.08900.08900.089068,722
02 June 20220.09500.09500.09500.09500.09505,300
01 June 20220.09500.09500.09500.09500.0950-
31 May 20220.09500.09500.09500.09500.0950-
30 May 20220.08400.09500.08400.09500.0950147,809
27 May 20220.09500.09500.08500.08500.08501,670
26 May 20220.09000.09000.09000.09000.0900-
25 May 20220.09000.09000.09000.09000.0900-
24 May 20220.09000.09000.09000.09000.0900-
23 May 20220.09000.09000.09000.09000.090023,155
20 May 20220.09000.09000.09000.09000.090025
19 May 20220.09000.09000.09000.09000.090016,292
18 May 20220.09000.09000.09000.09000.09002,500
17 May 20220.10000.10000.10000.10000.100057,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...