EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 536.00 | 536.00 | 533.00 | 533.00 | 533.00 | 18,990 |
| 2023-03-09 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 4,880 |
| 2023-03-08 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 9,915 |
| 2023-03-07 | 564.00 | 564.00 | 537.00 | 537.00 | 537.00 | 3,094 |
| 2023-03-06 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 7,300 |
| 2023-03-03 | 565.00 | 565.00 | 541.00 | 541.00 | 541.00 | 223,411 |
| 2023-03-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 29,054 |
| 2023-03-01 | 562.00 | 565.00 | 562.00 | 565.00 | 565.00 | 6,725 |
| 2023-02-28 | 550.00 | 562.00 | 540.00 | 562.00 | 562.00 | 1,042,627 |
| 2023-02-27 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 780 |
| 2023-02-24 | 540.00 | 565.00 | 500.00 | 561.00 | 561.00 | 531,953 |
| 2023-02-23 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 120 |
| 2023-02-22 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2023-02-21 | 541.00 | 564.00 | 541.00 | 564.00 | 564.00 | 67,048 |
| 2023-02-20 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 600 |
| 2023-02-17 | 563.00 | 565.00 | 550.00 | 550.00 | 550.00 | 189,626 |
| 2023-02-16 | 546.00 | 563.00 | 546.00 | 550.00 | 550.00 | 11,275 |
| 2023-02-15 | 545.00 | 563.00 | 545.00 | 545.00 | 545.00 | 12,415 |
| 2023-02-14 | 550.00 | 565.00 | 533.00 | 541.00 | 541.00 | 56,276 |
| 2023-02-13 | 540.00 | 540.00 | 533.00 | 533.00 | 533.00 | 32,000 |
| 2023-02-10 | 550.00 | 550.00 | 533.00 | 533.00 | 533.00 | 4,280 |
| 2023-02-09 | 540.00 | 540.00 | 533.00 | 533.00 | 533.00 | 5,385 |
| 2023-02-08 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 186,310 |
| 2023-02-07 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 195,547 |
| 2023-02-06 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 25,741 |
| 2023-02-03 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 8,437 |
| 2023-02-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 5,725 |
| 2023-02-01 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 50,058 |
| 2023-01-31 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 81,363 |
| 2023-01-30 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 185,582 |
| 2023-01-27 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 8,775 |
| 2023-01-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 12,272 |
| 2023-01-25 | 545.00 | 559.00 | 545.00 | 550.00 | 550.00 | 145,113 |
| 2023-01-24 | 559.00 | 559.00 | 545.00 | 545.00 | 545.00 | 2,165 |
| 2023-01-23 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2023-01-20 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 7,613 |
| 2023-01-19 | 541.00 | 545.00 | 541.00 | 542.00 | 542.00 | 42,339 |
| 2023-01-18 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 9,000 |
| 2023-01-17 | 555.00 | 560.00 | 540.00 | 541.00 | 541.00 | 68,918 |
| 2023-01-16 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | 40,379 |
| 2023-01-13 | 565.00 | 565.00 | 525.00 | 550.00 | 550.00 | 62,143 |
| 2023-01-12 | 564.00 | 564.00 | 541.00 | 541.00 | 541.00 | 5,794 |
| 2023-01-11 | 570.00 | 570.00 | 541.00 | 541.00 | 541.00 | 1,208 |
| 2023-01-10 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 208,339 |
| 2023-01-09 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 131,403 |
| 2023-01-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 15,363 |
| 2023-01-05 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | 37,427 |
| 2023-01-04 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-01-03 | 567.00 | 567.00 | 561.00 | 565.00 | 565.00 | 50,017 |
| 2022-12-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 50,000 |
| 2022-12-29 | 565.00 | 566.00 | 540.00 | 540.00 | 540.00 | 96,756 |
| 2022-12-28 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 976,261 |
| 2022-12-23 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 160,245 |
| 2022-12-22 | 558.00 | 560.00 | 550.00 | 550.00 | 550.00 | 23,688 |
| 2022-12-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 75,000 |
| 2022-12-20 | 564.00 | 565.00 | 551.00 | 551.00 | 551.00 | 3,562 |
| 2022-12-19 | 555.00 | 565.00 | 554.00 | 565.00 | 565.00 | 279,734 |
| 2022-12-15 | 564.00 | 565.00 | 555.00 | 555.00 | 555.00 | 328,899 |
| 2022-12-14 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2022-12-13 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 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.