Ep&T Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.023	0.023	0.023	0.023	0.230	0
2024-09-03	0.023	0.023	0.023	0.023	0.230	0
2024-09-02	0.023	0.023	0.023	0.023	0.230	0
2024-08-30	0.023	0.023	0.023	0.023	0.230	0
2024-08-29	0.023	0.023	0.023	0.023	0.230	5,656
2024-08-28	0.022	0.022	0.022	0.022	0.220	25,000
2024-08-27	0.022	0.022	0.022	0.022	0.220	0
2024-08-26	0.022	0.022	0.022	0.022	0.220	0
2024-08-23	0.022	0.022	0.022	0.022	0.220	0
2024-08-22	0.022	0.022	0.022	0.022	0.220	0
2024-08-21	0.022	0.022	0.022	0.022	0.220	0
2024-08-20	0.022	0.022	0.022	0.022	0.220	0
2024-08-19	0.022	0.022	0.022	0.022	0.220	0
2024-08-16	0.022	0.022	0.022	0.022	0.220	0
2024-08-15	0.023	0.023	0.022	0.022	0.220	9,644
2024-08-14	0.022	0.022	0.022	0.022	0.220	1,000
2024-08-13	0.024	0.024	0.024	0.024	0.240	0
2024-08-12	0.024	0.024	0.024	0.024	0.240	41
2024-08-09	0.025	0.025	0.025	0.025	0.250	0
2024-08-08	0.025	0.025	0.025	0.025	0.250	0
2024-08-07	0.025	0.025	0.025	0.025	0.250	0
2024-08-06	0.025	0.025	0.025	0.025	0.250	0
2024-08-05	0.025	0.025	0.025	0.025	0.250	0
2024-08-02	0.025	0.025	0.025	0.025	0.250	0
2024-08-01	0.025	0.025	0.025	0.025	0.250	0
2024-07-31	0.025	0.025	0.025	0.025	0.250	0
2024-07-30	0.025	0.025	0.025	0.025	0.250	40
2024-07-29	0.025	0.025	0.025	0.025	0.250	0
2024-07-26	0.025	0.025	0.025	0.025	0.250	0
2024-07-25	0.025	0.025	0.025	0.025	0.250	0
2024-07-24	0.025	0.025	0.025	0.025	0.250	0
2024-07-23	0.025	0.025	0.025	0.025	0.250	60,000
2024-07-22	0.022	0.022	0.022	0.022	0.220	0
2024-07-19	0.022	0.022	0.022	0.022	0.220	0
2024-07-18	0.022	0.022	0.022	0.022	0.220	0
2024-07-17	0.022	0.022	0.022	0.022	0.220	2,000
2024-07-16	0.022	0.022	0.022	0.022	0.220	0
2024-07-15	0.024	0.024	0.022	0.022	0.220	61,269
2024-07-12	0.024	0.024	0.024	0.024	0.240	0
2024-07-11	0.024	0.024	0.024	0.024	0.240	0
2024-07-10	0.024	0.024	0.024	0.024	0.240	0
2024-07-09	0.024	0.024	0.024	0.024	0.240	0
2024-07-08	0.024	0.024	0.024	0.024	0.240	46,201
2024-07-05	0.022	0.022	0.022	0.022	0.220	0
2024-07-04	0.022	0.022	0.022	0.022	0.220	15,000
2024-07-03	0.022	0.022	0.022	0.022	0.220	2,000
2024-07-02	0.021	0.021	0.021	0.021	0.210	20,990
2024-07-01	0.022	0.022	0.022	0.022	0.220	0
2024-06-28	0.022	0.022	0.022	0.022	0.220	54,931
2024-06-27	0.022	0.022	0.022	0.022	0.220	45,226
2024-06-26	0.022	0.022	0.022	0.022	0.220	3,000
2024-06-25	0.022	0.022	0.022	0.022	0.220	7,000
2024-06-24	0.021	0.021	0.021	0.021	0.210	33,000
2024-06-21	0.021	0.021	0.021	0.021	0.210	31,557
2024-06-20	0.020	0.020	0.020	0.020	0.200	0
2024-06-19	0.020	0.020	0.020	0.020	0.200	0
2024-06-18	0.020	0.020	0.020	0.020	0.200	73,742
2024-06-17	0.020	0.020	0.020	0.020	0.200	60,000
2024-06-14	0.021	0.021	0.020	0.020	0.200	30,000
2024-06-13	0.022	0.022	0.022	0.022	0.220	0

← NewerPage 10 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.