EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 418.00 | 439.00 | 418.00 | 439.00 | 439.00 | 1,439 |
| 2023-09-04 | 450.00 | 450.00 | 439.00 | 439.00 | 439.00 | 1,820 |
| 2023-09-01 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 390 |
| 2023-08-31 | 435.00 | 439.00 | 432.00 | 439.00 | 439.00 | 90,576 |
| 2023-08-30 | 412.00 | 425.00 | 412.00 | 425.00 | 425.00 | 900 |
| 2023-08-29 | 414.00 | 430.00 | 414.00 | 425.00 | 425.00 | 158,742 |
| 2023-08-28 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 176,190 |
| 2023-08-25 | 415.00 | 457.00 | 402.00 | 415.00 | 415.00 | 4,906,891 |
| 2023-08-24 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | 462,747 |
| 2023-08-23 | 415.00 | 431.00 | 411.00 | 416.00 | 416.00 | 100,127 |
| 2023-08-22 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 165,020 |
| 2023-08-21 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 23,531 |
| 2023-08-18 | 425.00 | 430.00 | 410.00 | 415.00 | 415.00 | 60,495 |
| 2023-08-17 | 429.00 | 429.00 | 415.00 | 415.00 | 415.00 | 61,037 |
| 2023-08-16 | 434.00 | 434.00 | 415.00 | 420.00 | 420.00 | 61,995 |
| 2023-08-15 | 434.00 | 435.00 | 422.00 | 422.00 | 422.00 | 23,984 |
| 2023-08-14 | 440.00 | 440.00 | 418.00 | 420.00 | 420.00 | 108,202 |
| 2023-08-11 | 422.00 | 438.00 | 422.00 | 422.00 | 422.00 | 18,135 |
| 2023-08-10 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 94 |
| 2023-08-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4,794 |
| 2023-08-07 | 440.00 | 440.00 | 420.00 | 440.00 | 440.00 | 8,054 |
| 2023-08-04 | 435.00 | 443.00 | 420.00 | 443.00 | 443.00 | 79,997 |
| 2023-08-03 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | 18,390 |
| 2023-08-02 | 439.00 | 439.00 | 414.00 | 415.00 | 415.00 | 263,662 |
| 2023-08-01 | 440.00 | 440.00 | 425.00 | 440.00 | 440.00 | 164,559 |
| 2023-07-31 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 351,677 |
| 2023-07-28 | 431.00 | 431.00 | 421.00 | 431.00 | 431.00 | 32,288 |
| 2023-07-27 | 435.00 | 435.00 | 430.00 | 431.00 | 431.00 | 934,872 |
| 2023-07-26 | 416.00 | 434.00 | 416.00 | 434.00 | 434.00 | 1,512,239 |
| 2023-07-25 | 418.00 | 425.00 | 415.00 | 425.00 | 425.00 | 591,975 |
| 2023-07-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 4,000 |
| 2023-07-21 | 423.00 | 425.00 | 411.00 | 423.00 | 423.00 | 50,983 |
| 2023-07-20 | 425.00 | 425.00 | 416.00 | 417.00 | 417.00 | 904,398 |
| 2023-07-19 | 424.00 | 425.00 | 424.00 | 425.00 | 425.00 | 84,211 |
| 2023-07-18 | 436.00 | 436.00 | 410.00 | 434.00 | 434.00 | 56,726 |
| 2023-07-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 9,545 |
| 2023-07-14 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 121,346 |
| 2023-07-13 | 440.00 | 450.00 | 436.00 | 450.00 | 450.00 | 15,757 |
| 2023-07-12 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 72,953 |
| 2023-07-11 | 460.00 | 460.00 | 445.00 | 455.00 | 455.00 | 86,899 |
| 2023-07-10 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 57,689 |
| 2023-07-07 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | 30,401 |
| 2023-07-06 | 480.00 | 480.00 | 466.00 | 470.00 | 470.00 | 72,142 |
| 2023-07-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 5,613 |
| 2023-07-04 | 479.00 | 480.00 | 478.00 | 480.00 | 480.00 | 35,640 |
| 2023-07-03 | 479.00 | 483.00 | 478.00 | 478.00 | 478.00 | 82,016 |
| 2023-06-30 | 480.00 | 480.00 | 479.00 | 479.00 | 479.00 | 12,673 |
| 2023-06-29 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 31,847 |
| 2023-06-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3,263 |
| 2023-06-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 8,391 |
| 2023-06-26 | 465.00 | 468.00 | 465.00 | 468.00 | 468.00 | 37,183 |
| 2023-06-23 | 465.00 | 465.00 | 461.00 | 465.00 | 465.00 | 66,116 |
| 2023-06-22 | 498.00 | 498.00 | 476.00 | 476.00 | 476.00 | 123,007 |
| 2023-06-21 | 485.00 | 485.00 | 475.00 | 475.00 | 475.00 | 3,822 |
| 2023-06-20 | 483.00 | 500.00 | 483.00 | 500.00 | 500.00 | 17,848 |
| 2023-06-19 | 510.00 | 510.00 | 480.00 | 500.00 | 500.00 | 108,414 |
| 2023-06-15 | 485.00 | 505.00 | 485.00 | 485.00 | 485.00 | 247,276 |
| 2023-06-14 | 496.00 | 510.00 | 486.00 | 486.00 | 486.00 | 1,217,609 |
| 2023-06-13 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | 15,476 |
| 2023-06-12 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 16,017 |
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.