EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2022-12-12 | 551.00 | 552.00 | 550.00 | 552.00 | 552.00 | 159,073 |
| 2022-12-09 | 554.00 | 564.00 | 554.00 | 564.00 | 564.00 | 10,000 |
| 2022-12-08 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 4,000 |
| 2022-12-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-12-06 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 558,259 |
| 2022-12-05 | 546.00 | 565.00 | 546.00 | 565.00 | 565.00 | 30,399 |
| 2022-12-02 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 100,750 |
| 2022-12-01 | 559.00 | 565.00 | 545.00 | 545.00 | 545.00 | 262,599 |
| 2022-11-30 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2022-11-29 | 542.00 | 561.00 | 540.00 | 541.00 | 541.00 | 73,502 |
| 2022-11-28 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-11-25 | 559.00 | 559.00 | 545.00 | 545.00 | 545.00 | 546,345 |
| 2022-11-24 | 555.00 | 555.00 | 541.00 | 541.00 | 541.00 | 74,859 |
| 2022-11-23 | 564.00 | 565.00 | 564.00 | 565.00 | 565.00 | 82,902 |
| 2022-11-22 | 574.00 | 574.00 | 540.00 | 565.00 | 565.00 | 129,231 |
| 2022-11-21 | 570.00 | 580.00 | 569.00 | 570.00 | 570.00 | 809,124 |
| 2022-11-18 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 133,028 |
| 2022-11-17 | 560.00 | 567.00 | 542.00 | 542.00 | 542.00 | 449,181 |
| 2022-11-16 | 535.00 | 556.00 | 535.00 | 550.00 | 550.00 | 118,743 |
| 2022-11-15 | 550.00 | 550.00 | 544.00 | 544.00 | 544.00 | 21,183 |
| 2022-11-14 | 541.00 | 564.00 | 540.00 | 540.00 | 540.00 | 132,618 |
| 2022-11-11 | 544.00 | 564.00 | 544.00 | 545.00 | 545.00 | 731,975 |
| 2022-11-10 | 540.00 | 544.00 | 540.00 | 544.00 | 544.00 | 4,400 |
| 2022-11-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-11-08 | 542.00 | 550.00 | 540.00 | 550.00 | 550.00 | 232,096 |
| 2022-11-07 | 540.00 | 542.00 | 540.00 | 542.00 | 542.00 | 13,190 |
| 2022-11-04 | 564.00 | 565.00 | 564.00 | 565.00 | 565.00 | 32,530 |
| 2022-11-03 | 550.00 | 564.00 | 550.00 | 564.00 | 564.00 | 45,728 |
| 2022-11-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 23,398 |
| 2022-11-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 72,693 |
| 2022-10-31 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | 63,987 |
| 2022-10-28 | 531.00 | 565.00 | 531.00 | 565.00 | 565.00 | 37,152 |
| 2022-10-27 | 527.00 | 551.00 | 527.00 | 551.00 | 551.00 | 36,744 |
| 2022-10-26 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 25,620 |
| 2022-10-25 | 549.00 | 550.00 | 530.00 | 530.00 | 530.00 | 99,388 |
| 2022-10-24 | 544.00 | 550.00 | 544.00 | 550.00 | 550.00 | 19,276 |
| 2022-10-21 | 526.00 | 526.00 | 520.00 | 522.00 | 522.00 | 45,776 |
| 2022-10-20 | 525.00 | 550.00 | 525.00 | 550.00 | 550.00 | 164,943 |
| 2022-10-19 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-10-18 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | 14,580 |
| 2022-10-17 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | 285,600 |
| 2022-10-14 | 540.00 | 565.00 | 530.00 | 530.00 | 530.00 | 40,894 |
| 2022-10-13 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 58,521 |
| 2022-10-12 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | 109,005 |
| 2022-10-11 | 546.00 | 575.00 | 530.00 | 530.00 | 530.00 | 55,761 |
| 2022-10-10 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 76,544 |
| 2022-10-07 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 25,432 |
| 2022-10-06 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2022-10-05 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2022-10-04 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 13,165 |
| 2022-10-03 | 564.00 | 565.00 | 564.00 | 565.00 | 565.00 | 32,585 |
| 2022-09-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 20,000 |
| 2022-09-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-09-28 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-09-27 | 565.00 | 565.00 | 551.00 | 565.00 | 565.00 | 15,513 |
| 2022-09-26 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 36,321 |
| 2022-09-23 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 20,552 |
| 2022-09-22 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 28,066 |
| 2022-09-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 13,028 |
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.