EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2024-08-21 | 397.00 | 397.00 | 384.00 | 395.00 | 395.00 | 39,146 |
| 2024-08-20 | 386.00 | 400.00 | 382.00 | 384.00 | 384.00 | 65,483 |
| 2024-08-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10,000 |
| 2024-08-16 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 49,983 |
| 2024-08-15 | 382.00 | 410.00 | 378.00 | 410.00 | 410.00 | 19,134 |
| 2024-08-14 | 400.00 | 410.00 | 382.00 | 410.00 | 410.00 | 7,550 |
| 2024-08-13 | 398.00 | 418.00 | 390.00 | 400.00 | 400.00 | 44,464 |
| 2024-08-12 | 410.00 | 418.00 | 398.00 | 418.00 | 418.00 | 1,068 |
| 2024-08-08 | 415.00 | 418.00 | 398.00 | 402.00 | 402.00 | 54,129 |
| 2024-08-07 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 84,627 |
| 2024-08-06 | 382.00 | 416.00 | 382.00 | 416.00 | 416.00 | 16,712 |
| 2024-08-05 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 840 |
| 2024-08-02 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 18,376 |
| 2024-08-01 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 55,425 |
| 2024-07-31 | 397.00 | 400.00 | 378.00 | 385.00 | 385.00 | 42,190 |
| 2024-07-30 | 390.00 | 397.00 | 374.00 | 397.00 | 397.00 | 9,265 |
| 2024-07-29 | 397.00 | 397.00 | 390.00 | 397.00 | 397.00 | 42,300 |
| 2024-07-26 | 401.00 | 401.00 | 378.00 | 385.00 | 385.00 | 23,556 |
| 2024-07-25 | 385.00 | 401.00 | 385.00 | 395.00 | 395.00 | 100,734 |
| 2024-07-24 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 34,899 |
| 2024-07-23 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 50,615 |
| 2024-07-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 2024-07-19 | 394.00 | 408.00 | 386.00 | 394.00 | 394.00 | 8,948 |
| 2024-07-18 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2024-07-17 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 38,554 |
| 2024-07-16 | 392.86 | 392.86 | 376.28 | 388.50 | 388.50 | 142,476 |
| 2024-07-15 | 390.25 | 390.25 | 379.77 | 379.77 | 379.77 | 21,007 |
| 2024-07-12 | 389.37 | 412.94 | 371.04 | 375.40 | 375.40 | 283,376 |
| 2024-07-11 | 385.01 | 389.37 | 371.04 | 389.37 | 389.37 | 55,225 |
| 2024-07-10 | 392.86 | 392.86 | 367.55 | 385.01 | 385.01 | 40,746 |
| 2024-07-09 | 374.53 | 394.61 | 374.53 | 383.26 | 383.26 | 128,478 |
| 2024-07-08 | 412.00 | 425.00 | 401.00 | 412.00 | 412.00 | 2,991,020 |
| 2024-07-05 | 420.00 | 429.00 | 405.00 | 405.00 | 405.00 | 84,890 |
| 2024-07-04 | 416.00 | 420.00 | 409.00 | 409.00 | 409.00 | 41,447 |
| 2024-07-03 | 425.00 | 425.00 | 409.00 | 415.00 | 415.00 | 66,349 |
| 2024-07-02 | 420.00 | 420.00 | 410.00 | 411.00 | 411.00 | 38,489 |
| 2024-07-01 | 435.00 | 435.00 | 417.00 | 420.00 | 420.00 | 23,897 |
| 2024-06-28 | 434.00 | 448.00 | 417.00 | 421.00 | 421.00 | 99,464 |
| 2024-06-27 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 2,160 |
| 2024-06-26 | 438.00 | 438.00 | 415.00 | 415.00 | 415.00 | 203,828 |
| 2024-06-25 | 425.00 | 460.00 | 415.00 | 415.00 | 415.00 | 140,597 |
| 2024-06-24 | 415.00 | 425.00 | 401.00 | 415.00 | 415.00 | 86,388 |
| 2024-06-21 | 393.00 | 420.00 | 389.00 | 420.00 | 420.00 | 239,058 |
| 2024-06-20 | 389.00 | 415.00 | 389.00 | 410.00 | 410.00 | 31,159 |
| 2024-06-19 | 375.00 | 389.00 | 375.00 | 389.00 | 389.00 | 125,273 |
| 2024-06-18 | 375.00 | 375.00 | 353.00 | 374.00 | 374.00 | 13,379 |
| 2024-06-14 | 375.00 | 375.00 | 359.00 | 360.00 | 360.00 | 230,557 |
| 2024-06-13 | 362.00 | 375.00 | 362.00 | 362.00 | 362.00 | 5,333 |
| 2024-06-12 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 17,715 |
| 2024-06-11 | 375.00 | 375.00 | 362.00 | 375.00 | 375.00 | 13,222 |
| 2024-06-10 | 373.00 | 374.00 | 363.00 | 363.00 | 363.00 | 126,999 |
| 2024-06-07 | 375.00 | 375.00 | 370.00 | 374.00 | 374.00 | 99,561 |
| 2024-06-06 | 357.00 | 375.00 | 357.00 | 375.00 | 375.00 | 101,587 |
| 2024-06-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 70,250 |
| 2024-06-04 | 371.00 | 379.00 | 360.00 | 360.00 | 360.00 | 686,888 |
| 2024-06-03 | 379.00 | 380.00 | 375.00 | 380.00 | 380.00 | 105,200 |
| 2024-05-31 | 383.00 | 383.00 | 371.00 | 380.00 | 380.00 | 31,774 |
| 2024-05-30 | 385.00 | 385.00 | 377.00 | 380.00 | 380.00 | 248,030 |
| 2024-05-28 | 375.00 | 388.00 | 375.00 | 388.00 | 388.00 | 226,637 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.