EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 459.00 | 459.00 | 435.00 | 459.00 | 459.00 | 135,346 |
| 2024-02-26 | 455.00 | 482.00 | 455.00 | 459.00 | 459.00 | 110,577 |
| 2024-02-23 | 465.00 | 465.00 | 459.00 | 459.00 | 459.00 | 18,315 |
| 2024-02-22 | 471.00 | 471.00 | 463.00 | 471.00 | 471.00 | 40,224 |
| 2024-02-21 | 480.00 | 480.00 | 471.00 | 471.00 | 471.00 | 41,143 |
| 2024-02-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 11,007 |
| 2024-02-19 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,123 |
| 2024-02-16 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 347,934 |
| 2024-02-15 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 97,549 |
| 2024-02-14 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 574,000 |
| 2024-02-13 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 4,885 |
| 2024-02-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 5,847 |
| 2024-02-09 | 481.00 | 481.00 | 480.00 | 480.00 | 480.00 | 27,912 |
| 2024-02-08 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-02-07 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 64,307 |
| 2024-02-06 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 13,943 |
| 2024-02-05 | 480.00 | 492.00 | 480.00 | 492.00 | 492.00 | 9,642 |
| 2024-02-02 | 499.00 | 499.00 | 480.00 | 480.00 | 480.00 | 2,107 |
| 2024-02-01 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | 135,286 |
| 2024-01-31 | 480.00 | 496.00 | 480.00 | 496.00 | 496.00 | 57,948 |
| 2024-01-30 | 472.00 | 500.00 | 472.00 | 495.00 | 495.00 | 13,202 |
| 2024-01-29 | 475.00 | 475.00 | 473.00 | 475.00 | 475.00 | 32,852 |
| 2024-01-26 | 500.00 | 500.00 | 475.00 | 475.00 | 475.00 | 3,720 |
| 2024-01-25 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2024-01-24 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | 99,729 |
| 2024-01-23 | 478.00 | 480.00 | 475.00 | 475.00 | 475.00 | 90,669 |
| 2024-01-22 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-01-19 | 489.00 | 503.00 | 480.00 | 480.00 | 480.00 | 109,304 |
| 2024-01-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,996 |
| 2024-01-17 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | 12,189 |
| 2024-01-16 | 475.00 | 489.00 | 475.00 | 489.00 | 489.00 | 106,907 |
| 2024-01-15 | 480.00 | 489.00 | 480.00 | 480.00 | 480.00 | 257,102 |
| 2024-01-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,799 |
| 2024-01-11 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-01-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-01-09 | 462.00 | 490.00 | 462.00 | 490.00 | 490.00 | 9,019 |
| 2024-01-08 | 469.00 | 469.00 | 455.00 | 462.00 | 462.00 | 95,560 |
| 2024-01-05 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | 9,985 |
| 2024-01-04 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-01-03 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 9,639 |
| 2024-01-02 | 477.00 | 495.00 | 477.00 | 495.00 | 495.00 | 16,461 |
| 2023-12-29 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 106,938 |
| 2023-12-28 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2023-12-27 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2023-12-22 | 479.00 | 479.00 | 470.00 | 479.00 | 479.00 | 101,488 |
| 2023-12-21 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 8,580 |
| 2023-12-20 | 460.00 | 479.00 | 459.00 | 479.00 | 479.00 | 104,790 |
| 2023-12-19 | 465.00 | 480.00 | 459.00 | 459.00 | 459.00 | 103,160 |
| 2023-12-18 | 475.00 | 479.00 | 465.00 | 465.00 | 465.00 | 7,827 |
| 2023-12-14 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 80 |
| 2023-12-13 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0 |
| 2023-12-12 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | 7,309 |
| 2023-12-11 | 485.00 | 485.00 | 465.00 | 465.00 | 465.00 | 32,823 |
| 2023-12-08 | 489.00 | 489.00 | 480.00 | 480.00 | 480.00 | 41,925 |
| 2023-12-07 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | 272,000 |
| 2023-12-06 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-12-05 | 482.00 | 490.00 | 482.00 | 490.00 | 490.00 | 82,154 |
| 2023-12-04 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,775 |
| 2023-12-01 | 490.00 | 490.00 | 460.00 | 470.00 | 470.00 | 139,025 |
| 2023-11-30 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
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.