EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 155 |
| 2026-07-21 | 490.00 | 528.00 | 490.00 | 521.00 | 521.00 | 140,037 |
| 2026-07-20 | 528.00 | 528.00 | 490.00 | 491.00 | 491.00 | 1,425 |
| 2026-07-17 | 548.00 | 548.00 | 510.00 | 529.00 | 529.00 | 3,084 |
| 2026-07-16 | 537.00 | 537.00 | 506.00 | 530.00 | 530.00 | 605,622 |
| 2026-07-15 | 539.00 | 539.00 | 500.00 | 539.00 | 539.00 | 63,017 |
| 2026-07-14 | 520.00 | 520.00 | 502.00 | 519.00 | 519.00 | 87,732 |
| 2026-07-13 | 548.00 | 548.00 | 520.00 | 545.00 | 545.00 | 12,362 |
| 2026-07-10 | 579.00 | 579.00 | 528.00 | 528.00 | 528.00 | 127,354 |
| 2026-07-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 153 |
| 2026-07-08 | 549.00 | 550.00 | 546.00 | 550.00 | 550.00 | 4,543 |
| 2026-07-07 | 558.00 | 558.00 | 537.00 | 550.00 | 550.00 | 48,571 |
| 2026-07-06 | 551.00 | 565.00 | 511.00 | 537.00 | 537.00 | 206,735 |
| 2026-07-03 | 580.00 | 588.00 | 551.00 | 565.00 | 565.00 | 4,937,521 |
| 2026-07-02 | 554.00 | 600.00 | 554.00 | 585.00 | 585.00 | 151,173 |
| 2026-07-01 | 550.00 | 554.00 | 525.00 | 554.00 | 554.00 | 41,279 |
| 2026-06-30 | 535.00 | 540.00 | 513.00 | 538.00 | 538.00 | 30,985 |
| 2026-06-29 | 500.00 | 555.00 | 500.00 | 535.00 | 535.00 | 68,056 |
| 2026-06-26 | 499.00 | 530.00 | 499.00 | 524.00 | 524.00 | 131,687 |
| 2026-06-25 | 496.00 | 520.00 | 476.00 | 499.00 | 499.00 | 315,077 |
| 2026-06-24 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 72,964 |
| 2026-06-23 | 511.00 | 550.00 | 485.00 | 510.00 | 510.00 | 62,394 |
| 2026-06-22 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 300 |
| 2026-06-19 | 559.00 | 560.00 | 531.00 | 554.00 | 554.00 | 6,203 |
| 2026-06-18 | 550.00 | 550.00 | 531.00 | 543.00 | 543.00 | 174,657 |
| 2026-06-17 | 592.00 | 600.00 | 540.00 | 555.00 | 555.00 | 262,918 |
| 2026-06-15 | 569.00 | 569.00 | 555.00 | 555.00 | 555.00 | 140,445 |
| 2026-06-12 | 580.00 | 580.00 | 502.00 | 570.00 | 570.00 | 17,563 |
| 2026-06-11 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 720 |
| 2026-06-10 | 565.00 | 579.00 | 555.00 | 577.00 | 577.00 | 4,933 |
| 2026-06-09 | 588.00 | 588.00 | 566.00 | 580.00 | 580.00 | 15,584 |
| 2026-06-08 | 587.00 | 598.00 | 571.00 | 598.00 | 598.00 | 6,826 |
| 2026-06-05 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | 423,784 |
| 2026-06-04 | 591.00 | 599.00 | 591.00 | 598.00 | 598.00 | 4,206 |
| 2026-06-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
| 2026-06-02 | 610.00 | 610.00 | 586.00 | 600.00 | 600.00 | 14,283 |
| 2026-06-01 | 600.00 | 610.00 | 590.00 | 591.00 | 591.00 | 42,056 |
| 2026-05-29 | 619.00 | 619.00 | 590.00 | 600.00 | 600.00 | 2,697 |
| 2026-05-28 | 617.00 | 617.00 | 576.00 | 576.00 | 576.00 | 11,911 |
| 2026-05-27 | 575.00 | 620.00 | 575.00 | 600.00 | 600.00 | 49,272 |
| 2026-05-26 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 22,168 |
| 2026-05-25 | 615.00 | 620.00 | 587.00 | 592.00 | 592.00 | 102,394 |
| 2026-05-22 | 600.00 | 620.00 | 582.00 | 609.00 | 609.00 | 478,722 |
| 2026-05-21 | 585.00 | 599.00 | 585.00 | 599.00 | 599.00 | 85,471 |
| 2026-05-20 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | 340 |
| 2026-05-19 | 615.00 | 615.00 | 586.00 | 590.00 | 590.00 | 68,517 |
| 2026-05-18 | 606.00 | 606.00 | 570.00 | 570.00 | 570.00 | 264,036 |
| 2026-05-15 | 614.00 | 614.00 | 591.00 | 608.00 | 608.00 | 3,690 |
| 2026-05-14 | 615.00 | 615.00 | 587.00 | 596.00 | 596.00 | 26,448 |
| 2026-05-13 | 605.00 | 614.00 | 580.00 | 600.00 | 600.00 | 70,599 |
| 2026-05-12 | 612.00 | 620.00 | 571.00 | 615.00 | 615.00 | 50,860 |
| 2026-05-11 | 638.00 | 638.00 | 619.00 | 622.00 | 622.00 | 104,150 |
| 2026-05-08 | 660.00 | 660.00 | 610.00 | 612.00 | 612.00 | 85,879 |
| 2026-05-07 | 670.00 | 670.00 | 646.00 | 646.00 | 646.00 | 6,031 |
| 2026-05-06 | 660.00 | 673.00 | 650.00 | 667.00 | 667.00 | 27,862 |
| 2026-05-05 | 672.00 | 690.00 | 650.00 | 675.00 | 675.00 | 12,997 |
| 2026-05-04 | 677.00 | 678.00 | 630.00 | 633.00 | 633.00 | 21,111 |
| 2026-04-30 | 695.00 | 700.00 | 661.00 | 678.00 | 678.00 | 199,541 |
| 2026-04-29 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2026-04-28 | 590.00 | 663.00 | 590.00 | 656.00 | 656.00 | 70,316 |
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.