EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 586.00 | 586.00 | 575.00 | 575.00 | 575.00 | 60,727 |
| 2022-03-25 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 13,402 |
| 2022-03-24 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 68,503 |
| 2022-03-23 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-03-22 | 600.00 | 600.00 | 576.00 | 576.00 | 576.00 | 30,821 |
| 2022-03-18 | 567.00 | 620.00 | 567.00 | 620.00 | 620.00 | 136,500 |
| 2022-03-17 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 0 |
| 2022-03-16 | 546.00 | 561.00 | 546.00 | 561.00 | 561.00 | 426,410 |
| 2022-03-15 | 498.00 | 546.00 | 490.00 | 546.00 | 546.00 | 137,913 |
| 2022-03-14 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2022-03-11 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 38,544 |
| 2022-03-10 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 73,377 |
| 2022-03-09 | 470.00 | 477.00 | 460.00 | 477.00 | 477.00 | 187,041 |
| 2022-03-08 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 58,545 |
| 2022-03-07 | 455.00 | 457.00 | 455.00 | 455.00 | 455.00 | 24,954 |
| 2022-03-04 | 495.00 | 495.00 | 465.00 | 489.00 | 489.00 | 49,955 |
| 2022-03-03 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | 15,148 |
| 2022-03-02 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2022-03-01 | 501.00 | 501.00 | 500.00 | 501.00 | 501.00 | 134,076 |
| 2022-02-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 18,924 |
| 2022-02-25 | 500.00 | 506.00 | 500.00 | 500.00 | 500.00 | 23,191 |
| 2022-02-24 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | 87,776 |
| 2022-02-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 115,144 |
| 2022-02-22 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 49,077 |
| 2022-02-21 | 524.00 | 524.00 | 505.00 | 505.00 | 505.00 | 208,633 |
| 2022-02-18 | 524.00 | 544.00 | 520.00 | 524.00 | 524.00 | 116,846 |
| 2022-02-17 | 525.00 | 549.00 | 524.00 | 525.00 | 525.00 | 25,062 |
| 2022-02-16 | 520.00 | 524.00 | 520.00 | 524.00 | 524.00 | 12,107 |
| 2022-02-15 | 518.00 | 520.00 | 510.00 | 520.00 | 520.00 | 327,877 |
| 2022-02-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 118,166 |
| 2022-02-11 | 507.00 | 520.00 | 507.00 | 520.00 | 520.00 | 6,952 |
| 2022-02-10 | 524.00 | 525.00 | 510.00 | 510.00 | 510.00 | 38,000 |
| 2022-02-09 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-02-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 60,944 |
| 2022-02-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 59,000 |
| 2022-02-04 | 524.00 | 524.00 | 520.00 | 520.00 | 520.00 | 1,900 |
| 2022-02-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-02-02 | 506.00 | 520.00 | 506.00 | 520.00 | 520.00 | 759,831 |
| 2022-02-01 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 159,074 |
| 2022-01-31 | 507.00 | 507.00 | 505.00 | 507.00 | 507.00 | 38,289 |
| 2022-01-28 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 34,681 |
| 2022-01-27 | 515.00 | 515.00 | 507.00 | 507.00 | 507.00 | 92,146 |
| 2022-01-26 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | 34,531 |
| 2022-01-25 | 507.00 | 510.00 | 505.00 | 505.00 | 505.00 | 84,237 |
| 2022-01-24 | 508.00 | 508.00 | 507.00 | 507.00 | 507.00 | 205,099 |
| 2022-01-21 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | 12,500 |
| 2022-01-20 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | 2,602 |
| 2022-01-19 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0 |
| 2022-01-18 | 507.00 | 520.00 | 507.00 | 507.00 | 507.00 | 34,428 |
| 2022-01-17 | 507.00 | 508.00 | 507.00 | 508.00 | 508.00 | 4,843 |
| 2022-01-14 | 508.00 | 508.00 | 507.00 | 507.00 | 507.00 | 33,010 |
| 2022-01-13 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 10,761 |
| 2022-01-12 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-01-11 | 508.00 | 524.00 | 508.00 | 524.00 | 524.00 | 206,775 |
| 2022-01-10 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 12,600 |
| 2022-01-07 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 9,400 |
| 2022-01-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-01-05 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | 40,325 |
| 2022-01-04 | 525.00 | 525.00 | 508.00 | 508.00 | 508.00 | 13,166 |
| 2022-01-03 | 525.00 | 525.00 | 508.00 | 508.00 | 508.00 | 5,942 |
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.