EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2,710 |
| 2023-06-08 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 36,518 |
| 2023-06-07 | 505.00 | 505.00 | 504.00 | 505.00 | 505.00 | 32,939 |
| 2023-06-06 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 126,860 |
| 2023-06-05 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 27,000 |
| 2023-06-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 177,327 |
| 2023-06-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10,691 |
| 2023-05-31 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | 7,243,134 |
| 2023-05-30 | 525.00 | 525.00 | 465.00 | 495.00 | 495.00 | 65,903 |
| 2023-05-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,905 |
| 2023-05-26 | 541.00 | 541.00 | 535.00 | 540.00 | 540.00 | 51,551 |
| 2023-05-25 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 153,524 |
| 2023-05-24 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 84,848 |
| 2023-05-23 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 183,329 |
| 2023-05-22 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 75,530 |
| 2023-05-19 | 549.00 | 549.00 | 542.00 | 542.00 | 542.00 | 105,309 |
| 2023-05-18 | 545.00 | 560.00 | 545.00 | 550.00 | 550.00 | 67,134 |
| 2023-05-17 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 100,320 |
| 2023-05-16 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 69,826 |
| 2023-05-15 | 560.00 | 560.00 | 549.00 | 550.00 | 550.00 | 251,651 |
| 2023-05-12 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 56,935 |
| 2023-05-11 | 560.00 | 560.00 | 549.00 | 550.00 | 550.00 | 177,041 |
| 2023-05-10 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 80,558 |
| 2023-05-09 | 555.00 | 560.00 | 539.00 | 550.00 | 550.00 | 228,260 |
| 2023-05-08 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 124,951 |
| 2023-05-05 | 560.00 | 560.00 | 556.00 | 560.00 | 560.00 | 82,693 |
| 2023-05-04 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 97,882 |
| 2023-05-03 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 200,181 |
| 2023-05-02 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 74,842 |
| 2023-04-28 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 425,932 |
| 2023-04-26 | 555.00 | 555.00 | 551.00 | 555.00 | 555.00 | 89,093 |
| 2023-04-25 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 75,144 |
| 2023-04-24 | 551.00 | 560.00 | 551.00 | 560.00 | 560.00 | 21,591 |
| 2023-04-21 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 79,105 |
| 2023-04-20 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 70,000 |
| 2023-04-19 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 109,532 |
| 2023-04-18 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 94,975 |
| 2023-04-17 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 43,997 |
| 2023-04-14 | 550.00 | 550.00 | 541.00 | 545.00 | 545.00 | 155,284 |
| 2023-04-13 | 555.00 | 555.00 | 541.00 | 545.00 | 545.00 | 106,766 |
| 2023-04-12 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 130,033 |
| 2023-04-11 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 60,032 |
| 2023-04-06 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 275,688 |
| 2023-04-05 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 34,665 |
| 2023-04-04 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 53,142 |
| 2023-04-03 | 550.00 | 558.00 | 550.00 | 555.00 | 555.00 | 39,658 |
| 2023-03-31 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 97,063 |
| 2023-03-30 | 556.00 | 559.00 | 555.00 | 556.00 | 556.00 | 248,557 |
| 2023-03-29 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 96,282 |
| 2023-03-28 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 48,793 |
| 2023-03-27 | 558.00 | 560.00 | 545.00 | 560.00 | 560.00 | 161,188 |
| 2023-03-24 | 560.00 | 560.00 | 558.00 | 558.00 | 558.00 | 214,459 |
| 2023-03-23 | 565.00 | 565.00 | 500.00 | 550.00 | 550.00 | 1,199,197 |
| 2023-03-22 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 185,836 |
| 2023-03-20 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 371,912 |
| 2023-03-17 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 26,968 |
| 2023-03-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-03-15 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 198,372 |
| 2023-03-14 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 188,989 |
| 2023-03-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 124,942 |
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.