EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 374.00 | 382.00 | 370.00 | 374.00 | 374.00 | 58,461 |
| 2024-05-24 | 375.00 | 383.00 | 371.00 | 382.00 | 382.00 | 33,455 |
| 2024-05-23 | 385.00 | 385.00 | 375.00 | 383.00 | 383.00 | 105,194 |
| 2024-05-22 | 371.00 | 380.00 | 370.00 | 370.00 | 370.00 | 422,429 |
| 2024-05-21 | 377.00 | 380.00 | 370.00 | 380.00 | 380.00 | 69,384 |
| 2024-05-20 | 380.00 | 380.00 | 377.00 | 380.00 | 380.00 | 45,274 |
| 2024-05-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 44,369 |
| 2024-05-16 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 89,054 |
| 2024-05-15 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 451,012 |
| 2024-05-14 | 380.00 | 380.00 | 377.00 | 380.00 | 380.00 | 227,810 |
| 2024-05-13 | 396.00 | 396.00 | 377.00 | 396.00 | 396.00 | 20,901 |
| 2024-05-10 | 392.00 | 396.00 | 375.00 | 396.00 | 396.00 | 23,881 |
| 2024-05-09 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2,795,859 |
| 2024-05-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3,402,991 |
| 2024-05-07 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 31,042 |
| 2024-05-06 | 385.00 | 385.00 | 375.00 | 384.00 | 384.00 | 505,500 |
| 2024-05-03 | 380.00 | 380.00 | 373.00 | 379.00 | 379.00 | 324,829 |
| 2024-05-02 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 285,475 |
| 2024-04-30 | 380.00 | 382.00 | 380.00 | 380.00 | 380.00 | 437,444 |
| 2024-04-29 | 384.00 | 384.00 | 375.00 | 380.00 | 380.00 | 117,190 |
| 2024-04-26 | 381.00 | 390.00 | 369.00 | 379.00 | 379.00 | 306,383 |
| 2024-04-25 | 390.00 | 390.00 | 381.00 | 390.00 | 390.00 | 82,000 |
| 2024-04-24 | 390.00 | 400.00 | 385.00 | 390.00 | 390.00 | 124,317 |
| 2024-04-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,189 |
| 2024-04-22 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | 188,337 |
| 2024-04-19 | 398.00 | 398.00 | 385.00 | 385.00 | 385.00 | 50,034 |
| 2024-04-18 | 398.00 | 399.00 | 395.00 | 399.00 | 399.00 | 36,915 |
| 2024-04-17 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 12,246 |
| 2024-04-16 | 401.00 | 401.00 | 380.00 | 399.00 | 399.00 | 386,812 |
| 2024-04-15 | 408.00 | 418.00 | 400.00 | 400.00 | 400.00 | 283,518 |
| 2024-04-12 | 419.00 | 419.00 | 406.00 | 406.00 | 406.00 | 39,799 |
| 2024-04-11 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 2,845 |
| 2024-04-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 8,000 |
| 2024-04-09 | 410.00 | 420.00 | 410.00 | 419.00 | 419.00 | 46,299 |
| 2024-04-08 | 417.00 | 420.00 | 410.00 | 420.00 | 420.00 | 20,350 |
| 2024-04-05 | 413.00 | 413.00 | 397.00 | 405.00 | 405.00 | 35,228 |
| 2024-04-04 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100,996 |
| 2024-04-03 | 421.00 | 421.00 | 420.00 | 420.00 | 420.00 | 391,652 |
| 2024-04-02 | 434.00 | 434.00 | 421.00 | 421.00 | 421.00 | 58,109 |
| 2024-03-28 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 37,258 |
| 2024-03-27 | 410.00 | 420.00 | 405.00 | 420.00 | 420.00 | 109,000 |
| 2024-03-26 | 409.00 | 420.00 | 405.00 | 405.00 | 405.00 | 120,370 |
| 2024-03-25 | 422.00 | 422.00 | 409.00 | 409.00 | 409.00 | 154,398 |
| 2024-03-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 11,053 |
| 2024-03-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-03-19 | 421.00 | 422.00 | 420.00 | 420.00 | 420.00 | 94,387 |
| 2024-03-18 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 169,533 |
| 2024-03-15 | 440.00 | 440.00 | 421.00 | 430.00 | 430.00 | 58,033 |
| 2024-03-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-03-13 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-03-12 | 455.00 | 467.00 | 440.00 | 440.00 | 440.00 | 70,103 |
| 2024-03-11 | 462.00 | 462.00 | 448.00 | 452.00 | 452.00 | 60,640 |
| 2024-03-08 | 486.00 | 486.00 | 460.00 | 460.00 | 460.00 | 88,574 |
| 2024-03-07 | 459.00 | 486.00 | 459.00 | 485.00 | 485.00 | 142,681 |
| 2024-03-06 | 463.00 | 463.00 | 459.00 | 459.00 | 459.00 | 15,153 |
| 2024-03-05 | 475.00 | 486.00 | 460.00 | 475.00 | 475.00 | 16,383 |
| 2024-03-04 | 460.00 | 485.00 | 460.00 | 485.00 | 485.00 | 72,232 |
| 2024-03-01 | 463.00 | 463.00 | 441.00 | 450.00 | 450.00 | 63,368 |
| 2024-02-29 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2024-02-28 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 1,400 |
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.