EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 567.00 | 600.00 | 565.00 | 570.00 | 570.00 | 113,218 |
| 2022-09-19 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 61,816 |
| 2022-09-16 | 545.00 | 545.00 | 544.00 | 545.00 | 545.00 | 50,546 |
| 2022-09-15 | 525.00 | 541.00 | 525.00 | 541.00 | 541.00 | 627,982 |
| 2022-09-14 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 467,391 |
| 2022-09-13 | 525.00 | 525.00 | 516.00 | 517.00 | 517.00 | 332,699 |
| 2022-09-12 | 524.00 | 525.00 | 506.00 | 506.00 | 506.00 | 57,252 |
| 2022-09-09 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 10,890 |
| 2022-09-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 4,999 |
| 2022-09-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-09-06 | 524.00 | 525.00 | 500.00 | 500.00 | 500.00 | 270,880 |
| 2022-09-05 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | 109,119 |
| 2022-09-02 | 523.00 | 525.00 | 523.00 | 525.00 | 525.00 | 71,793 |
| 2022-09-01 | 513.00 | 513.00 | 512.00 | 512.00 | 512.00 | 71,000 |
| 2022-08-31 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-08-30 | 525.00 | 525.00 | 506.00 | 524.00 | 524.00 | 211,449 |
| 2022-08-29 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 320 |
| 2022-08-26 | 525.00 | 525.00 | 511.00 | 515.00 | 515.00 | 66,354 |
| 2022-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 20,000 |
| 2022-08-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 209,236 |
| 2022-08-23 | 523.00 | 525.00 | 515.00 | 525.00 | 525.00 | 124,087 |
| 2022-08-22 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 2,000 |
| 2022-08-19 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 268,504 |
| 2022-08-18 | 520.00 | 520.00 | 512.00 | 515.00 | 515.00 | 836,009 |
| 2022-08-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 163,137 |
| 2022-08-16 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 161,272 |
| 2022-08-15 | 511.00 | 520.00 | 510.00 | 515.00 | 515.00 | 48,500 |
| 2022-08-12 | 524.00 | 525.00 | 511.00 | 511.00 | 511.00 | 61,437 |
| 2022-08-11 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 18,500 |
| 2022-08-10 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | 403,054 |
| 2022-08-08 | 530.00 | 530.00 | 526.00 | 526.00 | 526.00 | 396,754 |
| 2022-08-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 23,616 |
| 2022-08-04 | 526.00 | 530.00 | 496.00 | 530.00 | 530.00 | 460,712 |
| 2022-08-03 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 19,543 |
| 2022-08-02 | 526.00 | 535.00 | 526.00 | 535.00 | 535.00 | 21,822 |
| 2022-08-01 | 535.00 | 535.00 | 526.00 | 526.00 | 526.00 | 137,248 |
| 2022-07-29 | 527.00 | 535.00 | 527.00 | 530.00 | 530.00 | 32,766 |
| 2022-07-28 | 526.00 | 527.00 | 520.00 | 520.00 | 520.00 | 18,710 |
| 2022-07-27 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 33,508 |
| 2022-07-26 | 534.00 | 535.00 | 527.00 | 527.00 | 527.00 | 21,034 |
| 2022-07-25 | 528.00 | 528.00 | 527.00 | 528.00 | 528.00 | 100,000 |
| 2022-07-22 | 533.00 | 545.00 | 526.00 | 528.00 | 528.00 | 208,092 |
| 2022-07-21 | 541.00 | 544.00 | 530.00 | 530.00 | 530.00 | 46,294 |
| 2022-07-20 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2022-07-19 | 545.00 | 545.00 | 541.00 | 541.00 | 541.00 | 36,958 |
| 2022-07-18 | 548.00 | 549.00 | 545.00 | 549.00 | 549.00 | 1,182,860 |
| 2022-07-15 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 29,398 |
| 2022-07-14 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | 23,743 |
| 2022-07-13 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 34,217 |
| 2022-07-12 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 6,954 |
| 2022-07-11 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 5,000 |
| 2022-07-08 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 6,505 |
| 2022-07-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4,650 |
| 2022-07-06 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 8,374 |
| 2022-07-05 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | 11,098 |
| 2022-07-04 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 17,156 |
| 2022-07-01 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 32,141 |
| 2022-06-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-06-29 | 575.00 | 576.00 | 575.00 | 575.00 | 575.00 | 505,081 |
| 2022-06-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 29,603 |
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.