EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-06-24 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 19,617 |
| 2022-06-23 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 5,000 |
| 2022-06-22 | 574.00 | 574.00 | 565.00 | 565.00 | 565.00 | 9,100 |
| 2022-06-21 | 574.00 | 575.00 | 563.00 | 563.00 | 563.00 | 56,953 |
| 2022-06-20 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 3,750 |
| 2022-06-17 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 82,167 |
| 2022-06-15 | 575.00 | 575.00 | 566.00 | 566.00 | 566.00 | 33,479 |
| 2022-06-14 | 571.00 | 575.00 | 570.00 | 575.00 | 575.00 | 559,069 |
| 2022-06-13 | 567.00 | 570.00 | 560.00 | 570.00 | 570.00 | 231,159 |
| 2022-06-10 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 878 |
| 2022-06-09 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 20,568 |
| 2022-06-08 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 21,697 |
| 2022-06-07 | 574.00 | 575.00 | 565.00 | 565.00 | 565.00 | 5,088 |
| 2022-06-06 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 13,452 |
| 2022-06-03 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 15,472 |
| 2022-06-02 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-06-01 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1,747,826 |
| 2022-05-31 | 560.00 | 561.00 | 560.00 | 560.00 | 560.00 | 15,648 |
| 2022-05-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 22,611 |
| 2022-05-27 | 565.00 | 566.00 | 560.00 | 560.00 | 560.00 | 67,305 |
| 2022-05-26 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 50,000 |
| 2022-05-25 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 7,000 |
| 2022-05-24 | 565.00 | 566.00 | 565.00 | 565.00 | 565.00 | 117,455 |
| 2022-05-23 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 12,145 |
| 2022-05-20 | 562.00 | 563.00 | 562.00 | 562.00 | 562.00 | 64,359 |
| 2022-05-19 | 580.00 | 590.00 | 562.00 | 562.00 | 562.00 | 668,789 |
| 2022-05-18 | 563.00 | 595.00 | 563.00 | 595.00 | 595.00 | 671,168 |
| 2022-05-17 | 575.00 | 575.00 | 562.00 | 575.00 | 575.00 | 574,101 |
| 2022-05-16 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 118,437 |
| 2022-05-13 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 600 |
| 2022-05-12 | 565.00 | 569.00 | 565.00 | 565.00 | 565.00 | 324,913 |
| 2022-05-11 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 54,205 |
| 2022-05-10 | 565.00 | 569.00 | 560.00 | 560.00 | 560.00 | 54,130 |
| 2022-05-09 | 565.00 | 566.00 | 560.00 | 560.00 | 560.00 | 135,892 |
| 2022-05-06 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 20,000 |
| 2022-05-05 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | 12,678 |
| 2022-05-04 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 12,411 |
| 2022-05-03 | 599.00 | 600.00 | 571.00 | 571.00 | 571.00 | 88,703 |
| 2022-04-29 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-04-28 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 30,700 |
| 2022-04-26 | 565.00 | 565.00 | 564.00 | 565.00 | 565.00 | 145,546 |
| 2022-04-25 | 560.00 | 587.00 | 560.00 | 560.00 | 560.00 | 18,066 |
| 2022-04-22 | 571.00 | 571.00 | 565.00 | 565.00 | 565.00 | 432,462 |
| 2022-04-21 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | 9,444 |
| 2022-04-20 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 847,949 |
| 2022-04-19 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,547,626 |
| 2022-04-14 | 575.00 | 595.00 | 575.00 | 595.00 | 595.00 | 9,414 |
| 2022-04-13 | 593.00 | 593.00 | 575.00 | 575.00 | 575.00 | 77,178 |
| 2022-04-12 | 576.00 | 590.00 | 575.00 | 590.00 | 590.00 | 9,726 |
| 2022-04-11 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 212,378 |
| 2022-04-08 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | 71,263 |
| 2022-04-07 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-04-06 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 30,317 |
| 2022-04-05 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 164,710 |
| 2022-04-04 | 574.00 | 574.00 | 571.00 | 571.00 | 571.00 | 3,355 |
| 2022-04-01 | 565.00 | 572.00 | 560.00 | 570.00 | 570.00 | 278,673 |
| 2022-03-31 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 89,931 |
| 2022-03-30 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | 27,981 |
| 2022-03-29 | 574.00 | 574.00 | 555.00 | 574.00 | 574.00 | 15,432 |
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.