EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2,000 |
| 2023-11-28 | 483.00 | 508.00 | 482.00 | 508.00 | 508.00 | 161,605 |
| 2023-11-27 | 492.00 | 530.00 | 482.00 | 482.00 | 482.00 | 169,691 |
| 2023-11-24 | 500.00 | 513.00 | 492.00 | 492.00 | 492.00 | 21,188 |
| 2023-11-23 | 490.00 | 505.00 | 490.00 | 497.00 | 497.00 | 1,174,166 |
| 2023-11-22 | 479.00 | 497.00 | 479.00 | 490.00 | 490.00 | 145,732 |
| 2023-11-21 | 460.00 | 487.00 | 460.00 | 480.00 | 480.00 | 576,265 |
| 2023-11-20 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 710,462 |
| 2023-11-17 | 482.00 | 486.00 | 461.00 | 470.00 | 470.00 | 186,131 |
| 2023-11-16 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2023-11-15 | 480.00 | 482.00 | 475.00 | 482.00 | 482.00 | 598,306 |
| 2023-11-14 | 468.00 | 482.00 | 468.00 | 482.00 | 482.00 | 129,101 |
| 2023-11-13 | 452.00 | 461.00 | 452.00 | 461.00 | 461.00 | 176,484 |
| 2023-11-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 3,896 |
| 2023-11-09 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | 60,742 |
| 2023-11-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-11-07 | 430.00 | 450.00 | 430.00 | 430.00 | 430.00 | 105,303 |
| 2023-11-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 90,000 |
| 2023-11-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 76,233 |
| 2023-11-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 22,239 |
| 2023-11-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 14,945 |
| 2023-10-31 | 443.00 | 447.00 | 430.00 | 430.00 | 430.00 | 46,268 |
| 2023-10-30 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 131,427 |
| 2023-10-27 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 11,965 |
| 2023-10-26 | 440.00 | 440.00 | 430.00 | 431.00 | 431.00 | 114,317 |
| 2023-10-25 | 443.00 | 447.00 | 443.00 | 447.00 | 447.00 | 17,883 |
| 2023-10-24 | 420.00 | 443.00 | 420.00 | 443.00 | 443.00 | 53,261 |
| 2023-10-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,100 |
| 2023-10-20 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 129,287 |
| 2023-10-19 | 403.00 | 403.00 | 400.00 | 403.00 | 403.00 | 104,580 |
| 2023-10-18 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2023-10-17 | 400.00 | 422.00 | 400.00 | 408.00 | 408.00 | 69,504 |
| 2023-10-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 198,511 |
| 2023-10-13 | 419.00 | 419.00 | 400.00 | 400.00 | 400.00 | 122,555 |
| 2023-10-12 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 291,260 |
| 2023-10-11 | 410.00 | 415.00 | 400.00 | 415.00 | 415.00 | 168,126 |
| 2023-10-10 | 414.00 | 430.00 | 410.00 | 429.00 | 429.00 | 102,220 |
| 2023-10-09 | 418.00 | 452.00 | 414.00 | 414.00 | 414.00 | 88,443 |
| 2023-10-06 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 545 |
| 2023-10-05 | 410.00 | 411.00 | 410.00 | 411.00 | 411.00 | 62,229 |
| 2023-10-04 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 353,053 |
| 2023-10-03 | 418.00 | 418.00 | 401.00 | 402.00 | 402.00 | 149,911 |
| 2023-10-02 | 422.00 | 422.00 | 400.00 | 401.00 | 401.00 | 518,761 |
| 2023-09-29 | 402.00 | 422.00 | 400.00 | 410.00 | 410.00 | 103,146 |
| 2023-09-28 | 422.00 | 425.00 | 405.00 | 409.00 | 409.00 | 30,900 |
| 2023-09-27 | 406.00 | 431.00 | 402.00 | 404.00 | 404.00 | 43,082 |
| 2023-09-26 | 406.00 | 431.00 | 405.00 | 431.00 | 431.00 | 400,563 |
| 2023-09-22 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-09-21 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-09-20 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 400 |
| 2023-09-19 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 62,298 |
| 2023-09-18 | 422.00 | 426.00 | 417.00 | 426.00 | 426.00 | 27,879 |
| 2023-09-15 | 405.00 | 422.00 | 401.00 | 422.00 | 422.00 | 3,894 |
| 2023-09-14 | 418.00 | 422.00 | 405.00 | 422.00 | 422.00 | 150,260 |
| 2023-09-13 | 430.00 | 430.00 | 398.00 | 418.00 | 418.00 | 56,418 |
| 2023-09-12 | 410.00 | 430.00 | 410.00 | 410.00 | 410.00 | 43,425 |
| 2023-09-11 | 431.00 | 431.00 | 410.00 | 430.00 | 430.00 | 7,100 |
| 2023-09-08 | 418.00 | 435.00 | 410.00 | 435.00 | 435.00 | 11,139 |
| 2023-09-07 | 425.00 | 435.00 | 420.00 | 435.00 | 435.00 | 583,274 |
| 2023-09-06 | 439.00 | 439.00 | 438.00 | 438.00 | 438.00 | 49,212 |
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.