EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | 4,070 |
| 2021-12-30 | 524.53 | 524.53 | 523.00 | 523.00 | 523.00 | 26,277 |
| 2021-12-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 24,676 |
| 2021-12-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2021-12-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,605 |
| 2021-12-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 10,000 |
| 2021-12-22 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2021-12-21 | 525.00 | 525.00 | 501.00 | 501.00 | 501.00 | 5,504 |
| 2021-12-20 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2021-12-17 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | 15,959 |
| 2021-12-15 | 503.00 | 521.00 | 502.00 | 521.00 | 521.00 | 39,105 |
| 2021-12-14 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 33,701 |
| 2021-12-13 | 495.00 | 501.00 | 495.00 | 495.00 | 495.00 | 27,037 |
| 2021-12-10 | 491.00 | 501.00 | 491.00 | 495.00 | 495.00 | 19,237 |
| 2021-12-09 | 501.00 | 501.00 | 491.00 | 491.00 | 491.00 | 561,204 |
| 2021-12-08 | 526.00 | 526.00 | 501.00 | 501.00 | 501.00 | 22,720 |
| 2021-12-07 | 527.00 | 527.00 | 500.00 | 504.00 | 504.00 | 115,599 |
| 2021-12-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2021-12-03 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 12,609 |
| 2021-12-02 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 2,501 |
| 2021-12-01 | 521.00 | 521.00 | 516.00 | 517.00 | 517.00 | 61,557 |
| 2021-11-30 | 549.00 | 549.00 | 521.00 | 525.00 | 525.00 | 486,437 |
| 2021-11-29 | 511.00 | 549.00 | 510.00 | 510.00 | 510.00 | 37,680 |
| 2021-11-26 | 540.00 | 540.00 | 516.00 | 520.00 | 520.00 | 48,410 |
| 2021-11-25 | 511.00 | 550.00 | 511.00 | 550.00 | 550.00 | 90,612 |
| 2021-11-24 | 549.00 | 550.00 | 545.00 | 545.00 | 545.00 | 150,500 |
| 2021-11-23 | 548.00 | 548.00 | 527.00 | 545.00 | 545.00 | 4,951 |
| 2021-11-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2 |
| 2021-11-19 | 564.00 | 600.00 | 550.00 | 550.00 | 550.00 | 58,191 |
| 2021-11-18 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 3 |
| 2021-11-17 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | 195,000 |
| 2021-11-16 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 95,185 |
| 2021-11-15 | 599.00 | 600.00 | 582.00 | 582.00 | 582.00 | 22,745 |
| 2021-11-12 | 570.00 | 580.00 | 565.00 | 579.00 | 579.00 | 81,027 |
| 2021-11-11 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 132,411 |
| 2021-11-10 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2,213 |
| 2021-11-09 | 520.00 | 582.00 | 520.00 | 570.00 | 570.00 | 113,511 |
| 2021-11-08 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 111,103 |
| 2021-11-05 | 512.00 | 518.00 | 512.00 | 516.00 | 516.00 | 232,877 |
| 2021-11-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 170,197 |
| 2021-11-03 | 510.00 | 511.00 | 510.00 | 510.00 | 510.00 | 155,590 |
| 2021-11-02 | 510.00 | 510.00 | 509.00 | 510.00 | 510.00 | 131,042 |
| 2021-10-29 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 318,427 |
| 2021-10-28 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 52,577 |
| 2021-10-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 202,705 |
| 2021-10-26 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 13,045 |
| 2021-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2021-10-22 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 21,708 |
| 2021-10-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 4,656 |
| 2021-10-20 | 478.00 | 479.00 | 478.00 | 479.00 | 479.00 | 35,750 |
| 2021-10-19 | 452.00 | 490.00 | 452.00 | 460.00 | 460.00 | 2,669 |
| 2021-10-18 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1,028 |
| 2021-10-15 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2021-10-14 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.