Epiminder Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 0.768 | 0.770 | 0.765 | 0.770 | 0.770 | 36,465 |
| 2026-02-05 | 0.775 | 0.790 | 0.770 | 0.780 | 0.780 | 162,198 |
| 2026-02-04 | 0.790 | 0.800 | 0.790 | 0.790 | 0.790 | 75,708 |
| 2026-02-03 | 0.805 | 0.810 | 0.790 | 0.790 | 0.790 | 14,594 |
| 2026-02-02 | 0.800 | 0.835 | 0.790 | 0.805 | 0.805 | 249,406 |
| 2026-01-30 | 0.850 | 0.865 | 0.810 | 0.810 | 0.810 | 63,459 |
| 2026-01-29 | 0.880 | 0.880 | 0.820 | 0.870 | 0.870 | 108,747 |
| 2026-01-28 | 0.895 | 0.905 | 0.875 | 0.875 | 0.875 | 87,614 |
| 2026-01-27 | 0.935 | 0.950 | 0.880 | 0.880 | 0.880 | 64,076 |
| 2026-01-23 | 0.930 | 0.930 | 0.890 | 0.920 | 0.920 | 286,850 |
| 2026-01-22 | 0.940 | 0.953 | 0.920 | 0.920 | 0.920 | 111,634 |
| 2026-01-21 | 0.960 | 0.960 | 0.930 | 0.950 | 0.950 | 61,965 |
| 2026-01-20 | 0.985 | 0.985 | 0.965 | 0.965 | 0.965 | 26,927 |
| 2026-01-19 | 0.935 | 0.950 | 0.935 | 0.945 | 0.945 | 56,772 |
| 2026-01-16 | 0.915 | 0.935 | 0.910 | 0.920 | 0.920 | 131,505 |
| 2026-01-15 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 67,441 |
| 2026-01-14 | 0.930 | 0.945 | 0.900 | 0.900 | 0.900 | 106,987 |
| 2026-01-13 | 0.940 | 0.950 | 0.930 | 0.940 | 0.940 | 229,492 |
| 2026-01-12 | 0.930 | 0.970 | 0.930 | 0.940 | 0.940 | 21,005 |
| 2026-01-09 | 0.913 | 1.010 | 0.910 | 0.935 | 0.935 | 128,847 |
| 2026-01-08 | 0.950 | 0.953 | 0.870 | 0.910 | 0.910 | 251,919 |
| 2026-01-07 | 0.975 | 0.975 | 0.880 | 0.950 | 0.950 | 245,691 |
| 2026-01-06 | 1.000 | 1.013 | 0.960 | 0.960 | 0.960 | 116,469 |
| 2026-01-05 | 1.040 | 1.050 | 0.980 | 1.010 | 1.010 | 68,424 |
| 2026-01-02 | 1.045 | 1.050 | 1.020 | 1.030 | 1.030 | 21,922 |
| 2025-12-31 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 84,487 |
| 2025-12-30 | 1.040 | 1.048 | 1.025 | 1.040 | 1.040 | 70,380 |
| 2025-12-29 | 1.060 | 1.085 | 1.040 | 1.045 | 1.045 | 44,268 |
| 2025-12-24 | 1.050 | 1.050 | 0.995 | 1.030 | 1.030 | 109,848 |
| 2025-12-23 | 1.115 | 1.115 | 1.025 | 1.050 | 1.050 | 88,008 |
| 2025-12-22 | 1.050 | 1.053 | 1.030 | 1.040 | 1.040 | 45,213 |
| 2025-12-19 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 103,113 |
| 2025-12-18 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 82,140 |
| 2025-12-17 | 1.100 | 1.100 | 1.065 | 1.100 | 1.100 | 16,973 |
| 2025-12-16 | 1.115 | 1.115 | 1.080 | 1.095 | 1.095 | 216,581 |
| 2025-12-15 | 1.165 | 1.170 | 1.110 | 1.110 | 1.110 | 55,716 |
| 2025-12-12 | 1.185 | 1.185 | 1.150 | 1.150 | 1.150 | 186,332 |
| 2025-12-11 | 1.220 | 1.220 | 1.150 | 1.195 | 1.195 | 270,744 |
| 2025-12-10 | 1.185 | 1.220 | 1.170 | 1.220 | 1.220 | 163,691 |
| 2025-12-09 | 1.135 | 1.210 | 1.135 | 1.190 | 1.190 | 342,728 |
| 2025-12-08 | 1.040 | 1.210 | 1.040 | 1.105 | 1.105 | 508,839 |
| 2025-12-05 | 1.010 | 1.020 | 0.945 | 1.005 | 1.005 | 1,032,584 |
| 2025-12-04 | 1.160 | 1.160 | 1.050 | 1.050 | 1.050 | 455,534 |
| 2025-12-03 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 248,748 |
| 2025-12-02 | 1.290 | 1.300 | 1.225 | 1.250 | 1.250 | 908,553 |
| 2025-12-01 | 1.490 | 1.490 | 1.130 | 1.310 | 1.310 | 903,320 |
← NewerPage 4 of 4 · 226 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.