Ep&T Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.025	0.025	0.025	0.025	0.250	1,000
2024-03-13	0.026	0.026	0.025	0.025	0.250	79,314
2024-03-12	0.026	0.026	0.026	0.026	0.260	1,000
2024-03-11	0.028	0.029	0.028	0.028	0.280	7,000
2024-03-08	0.028	0.028	0.025	0.026	0.260	155,004
2024-03-07	0.020	0.025	0.020	0.025	0.250	111,503
2024-03-06	0.025	0.025	0.025	0.025	0.250	0
2024-03-05	0.024	0.025	0.024	0.025	0.250	30,000
2024-03-04	0.022	0.022	0.022	0.022	0.220	2,500
2024-03-01	0.024	0.024	0.024	0.024	0.240	0
2024-02-29	0.022	0.024	0.022	0.024	0.240	26,000
2024-02-28	0.022	0.022	0.022	0.022	0.220	0
2024-02-27	0.020	0.022	0.020	0.022	0.220	10,844
2024-02-26	0.022	0.022	0.022	0.022	0.220	0
2024-02-23	0.020	0.022	0.020	0.022	0.220	5,200
2024-02-22	0.020	0.020	0.020	0.020	0.200	1,000
2024-02-21	0.022	0.022	0.022	0.022	0.220	21,868
2024-02-20	0.021	0.021	0.021	0.021	0.210	0
2024-02-19	0.021	0.021	0.021	0.021	0.210	0
2024-02-16	0.021	0.021	0.021	0.021	0.210	0
2024-02-15	0.021	0.021	0.021	0.021	0.210	1,660
2024-02-14	0.019	0.021	0.019	0.021	0.210	20,604
2024-02-13	0.021	0.021	0.020	0.020	0.200	37,589
2024-02-12	0.020	0.020	0.019	0.020	0.200	25,170
2024-02-09	0.020	0.020	0.020	0.020	0.200	5,000
2024-02-08	0.022	0.022	0.022	0.022	0.220	0
2024-02-07	0.022	0.022	0.022	0.022	0.220	21,000
2024-02-06	0.022	0.022	0.022	0.022	0.220	27,000
2024-02-05	0.030	0.030	0.020	0.021	0.210	144,920
2024-02-02	0.031	0.031	0.031	0.031	0.311	0
2024-02-01	0.031	0.031	0.031	0.031	0.311	0
2024-01-31	0.031	0.031	0.031	0.031	0.311	0
2024-01-30	0.028	0.031	0.028	0.031	0.311	74,947
2024-01-29	0.031	0.031	0.031	0.031	0.311	0
2024-01-25	0.031	0.031	0.031	0.031	0.311	0
2024-01-24	0.031	0.031	0.031	0.031	0.311	0
2024-01-23	0.031	0.031	0.031	0.031	0.311	11,675
2024-01-22	0.026	0.031	0.026	0.031	0.311	281,560
2024-01-19	0.024	0.024	0.024	0.024	0.240	0
2024-01-18	0.024	0.024	0.024	0.024	0.240	0
2024-01-17	0.024	0.024	0.024	0.024	0.240	0
2024-01-16	0.024	0.024	0.024	0.024	0.240	0
2024-01-15	0.023	0.024	0.023	0.024	0.240	74,729
2024-01-12	0.026	0.026	0.025	0.025	0.245	5,249
2024-01-11	0.026	0.026	0.026	0.026	0.255	0
2024-01-10	0.026	0.026	0.026	0.026	0.255	0
2024-01-09	0.026	0.026	0.026	0.026	0.255	0
2024-01-08	0.026	0.026	0.026	0.026	0.255	2,045
2024-01-05	0.026	0.026	0.025	0.025	0.245	34,240
2024-01-04	0.026	0.026	0.026	0.026	0.264	93,698
2024-01-03	0.024	0.026	0.024	0.026	0.264	62,067
2024-01-02	0.024	0.024	0.024	0.024	0.236	0
2023-12-29	0.024	0.024	0.024	0.024	0.236	4
2023-12-28	0.025	0.025	0.025	0.025	0.245	0
2023-12-27	0.025	0.025	0.025	0.025	0.245	1
2023-12-22	0.025	0.025	0.025	0.025	0.245	10,720
2023-12-21	0.025	0.025	0.025	0.025	0.245	0
2023-12-20	0.025	0.025	0.025	0.025	0.245	1,590
2023-12-19	0.025	0.025	0.025	0.025	0.245	0
2023-12-18	0.025	0.025	0.025	0.025	0.245	0

← NewerPage 12 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.