Ep&T Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.022	0.022	0.022	0.022	0.220	0
2024-06-11	0.022	0.022	0.022	0.022	0.220	0
2024-06-07	0.022	0.022	0.022	0.022	0.220	0
2024-06-06	0.022	0.022	0.022	0.022	0.220	1,000
2024-06-05	0.022	0.022	0.022	0.022	0.220	0
2024-06-04	0.022	0.022	0.022	0.022	0.220	1,500
2024-06-03	0.022	0.022	0.022	0.022	0.220	3,000
2024-05-31	0.021	0.022	0.021	0.022	0.220	10,000
2024-05-30	0.020	0.020	0.020	0.020	0.200	0
2024-05-29	0.020	0.020	0.020	0.020	0.200	0
2024-05-28	0.020	0.020	0.020	0.020	0.200	0
2024-05-27	0.020	0.020	0.020	0.020	0.200	6,658
2024-05-24	0.019	0.019	0.019	0.019	0.190	0
2024-05-23	0.019	0.019	0.019	0.019	0.190	0
2024-05-22	0.019	0.019	0.019	0.019	0.190	2,000
2024-05-21	0.017	0.019	0.017	0.018	0.180	50,260
2024-05-20	0.019	0.019	0.019	0.019	0.190	59,031
2024-05-17	0.020	0.020	0.020	0.020	0.200	0
2024-05-16	0.021	0.021	0.020	0.020	0.200	53,338
2024-05-15	0.021	0.021	0.020	0.020	0.200	12,064
2024-05-14	0.020	0.020	0.020	0.020	0.200	0
2024-05-13	0.020	0.020	0.020	0.020	0.200	0
2024-05-10	0.021	0.021	0.020	0.020	0.200	43,550
2024-05-09	0.021	0.021	0.021	0.021	0.210	14,789
2024-05-08	0.022	0.022	0.022	0.022	0.220	35,300
2024-05-07	0.025	0.025	0.025	0.025	0.250	0
2024-05-06	0.025	0.025	0.025	0.025	0.250	40
2024-05-03	0.025	0.025	0.025	0.025	0.250	0
2024-05-02	0.025	0.025	0.025	0.025	0.250	0
2024-05-01	0.025	0.025	0.025	0.025	0.250	0
2024-04-30	0.025	0.025	0.025	0.025	0.250	0
2024-04-29	0.022	0.025	0.022	0.025	0.250	9,295
2024-04-26	0.026	0.026	0.026	0.026	0.260	0
2024-04-24	0.026	0.026	0.026	0.026	0.260	5,000
2024-04-23	0.026	0.026	0.026	0.026	0.260	0
2024-04-22	0.026	0.026	0.026	0.026	0.260	11
2024-04-19	0.026	0.026	0.026	0.026	0.260	0
2024-04-18	0.026	0.026	0.026	0.026	0.260	90,432
2024-04-17	0.026	0.026	0.026	0.026	0.260	0
2024-04-16	0.026	0.026	0.026	0.026	0.260	0
2024-04-15	0.025	0.026	0.024	0.026	0.260	46,520
2024-04-12	0.026	0.026	0.026	0.026	0.260	0
2024-04-11	0.026	0.026	0.026	0.026	0.260	0
2024-04-10	0.026	0.026	0.026	0.026	0.260	0
2024-04-09	0.026	0.026	0.026	0.026	0.260	0
2024-04-08	0.026	0.026	0.026	0.026	0.260	0
2024-04-05	0.026	0.026	0.026	0.026	0.260	0
2024-04-04	0.026	0.026	0.026	0.026	0.260	0
2024-04-03	0.026	0.026	0.026	0.026	0.260	36,004
2024-04-02	0.028	0.028	0.028	0.028	0.280	0
2024-03-28	0.028	0.028	0.028	0.028	0.280	2,500
2024-03-27	0.028	0.028	0.028	0.028	0.280	0
2024-03-26	0.028	0.028	0.028	0.028	0.280	2,500
2024-03-25	0.028	0.028	0.028	0.028	0.280	0
2024-03-22	0.028	0.028	0.028	0.028	0.280	36,666
2024-03-21	0.028	0.028	0.028	0.028	0.280	55,000
2024-03-20	0.028	0.028	0.028	0.028	0.280	48,900
2024-03-19	0.026	0.028	0.026	0.028	0.280	38,955
2024-03-18	0.029	0.029	0.029	0.029	0.290	0
2024-03-15	0.028	0.029	0.028	0.029	0.290	5,000

← NewerPage 11 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.