Epsilon Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.024	0.024	0.024	0.024	0.024	125,703
2023-12-14	0.026	0.026	0.026	0.026	0.026	24,989
2023-12-13	0.026	0.026	0.026	0.026	0.026	18,770
2023-12-12	0.026	0.027	0.026	0.027	0.027	60,043
2023-12-11	0.026	0.026	0.026	0.026	0.026	3,000
2023-12-08	0.027	0.027	0.027	0.027	0.027	8,111
2023-12-07	0.026	0.027	0.026	0.027	0.027	7,083
2023-12-06	0.025	0.025	0.025	0.025	0.025	0
2023-12-05	0.025	0.025	0.025	0.025	0.025	0
2023-12-04	0.025	0.025	0.025	0.025	0.025	114,272
2023-12-01	0.028	0.028	0.028	0.028	0.028	0
2023-11-30	0.028	0.028	0.028	0.028	0.028	0
2023-11-29	0.028	0.028	0.028	0.028	0.028	0
2023-11-28	0.028	0.028	0.028	0.028	0.028	0
2023-11-27	0.028	0.030	0.025	0.028	0.028	1,259,678
2023-11-24	0.028	0.028	0.028	0.028	0.028	5,605
2023-11-23	0.029	0.030	0.029	0.030	0.030	235,587
2023-11-22	0.020	0.028	0.020	0.027	0.027	367,657
2023-11-21	0.022	0.022	0.020	0.020	0.020	242,448
2023-11-20	0.025	0.025	0.021	0.021	0.021	547,717
2023-11-17	0.025	0.025	0.025	0.025	0.025	12,961
2023-11-16	0.026	0.026	0.026	0.026	0.026	0
2023-11-15	0.026	0.026	0.026	0.026	0.026	8,000
2023-11-14	0.028	0.028	0.028	0.028	0.028	18,000
2023-11-13	0.028	0.028	0.028	0.028	0.028	14,582
2023-11-10	0.026	0.026	0.026	0.026	0.026	0
2023-11-09	0.026	0.026	0.025	0.026	0.026	196,866
2023-11-08	0.026	0.026	0.026	0.026	0.026	0
2023-11-07	0.028	0.028	0.024	0.026	0.026	40,841
2023-11-06	0.024	0.026	0.024	0.026	0.026	8,375
2023-11-03	0.028	0.028	0.027	0.027	0.027	86,316
2023-11-02	0.028	0.028	0.028	0.028	0.028	14,511
2023-11-01	0.029	0.029	0.029	0.029	0.029	51,208
2023-10-31	0.030	0.030	0.030	0.030	0.030	0
2023-10-30	0.030	0.030	0.030	0.030	0.030	5,133
2023-10-27	0.030	0.030	0.027	0.029	0.029	8,780
2023-10-26	0.028	0.029	0.027	0.029	0.029	126,847
2023-10-25	0.027	0.027	0.027	0.027	0.027	10,000
2023-10-24	0.032	0.032	0.030	0.030	0.030	23,302
2023-10-23	0.030	0.030	0.030	0.030	0.030	20,000
2023-10-20	0.030	0.030	0.027	0.027	0.027	59,782
2023-10-19	0.033	0.034	0.031	0.031	0.031	1,192,349
2023-10-18	0.032	0.033	0.032	0.033	0.033	157,187
2023-10-17	0.029	0.029	0.029	0.029	0.029	12,000
2023-10-16	0.028	0.028	0.028	0.028	0.028	1,203
2023-10-13	0.030	0.030	0.030	0.030	0.030	0
2023-10-12	0.030	0.030	0.030	0.030	0.030	11,300
2023-10-11	0.030	0.030	0.030	0.030	0.030	32,604
2023-10-10	0.033	0.033	0.033	0.033	0.033	495,249
2023-10-09	0.032	0.033	0.032	0.033	0.033	524,300
2023-10-06	0.026	0.033	0.026	0.030	0.030	1,129,175
2023-10-05	0.029	0.029	0.026	0.026	0.026	26,165
2023-10-04	0.030	0.030	0.028	0.028	0.028	61,058
2023-10-03	0.030	0.030	0.030	0.030	0.030	0
2023-10-02	0.030	0.030	0.030	0.030	0.030	403,964
2023-09-29	0.032	0.032	0.032	0.032	0.032	3,374
2023-09-28	0.031	0.031	0.031	0.031	0.031	50,000
2023-09-27	0.031	0.031	0.030	0.030	0.030	32,488
2023-09-26	0.028	0.033	0.028	0.032	0.032	2,378,139
2023-09-25	0.027	0.028	0.027	0.027	0.027	420,860

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.