EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 650.00 | 668.00 | 646.00 | 665.00 | 665.00 | 154,324 |
| 2026-04-23 | 662.00 | 677.00 | 659.00 | 669.00 | 669.00 | 79,007 |
| 2026-04-22 | 700.00 | 700.00 | 665.00 | 670.00 | 670.00 | 10,723 |
| 2026-04-21 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 43,676 |
| 2026-04-20 | 655.00 | 680.00 | 655.00 | 670.00 | 670.00 | 145,380 |
| 2026-04-17 | 697.00 | 697.00 | 650.00 | 680.00 | 680.00 | 406,844 |
| 2026-04-16 | 685.00 | 697.00 | 661.00 | 661.00 | 661.00 | 15,939 |
| 2026-04-15 | 705.00 | 705.00 | 680.00 | 700.00 | 700.00 | 325,090 |
| 2026-04-14 | 705.00 | 706.00 | 697.00 | 700.00 | 700.00 | 793,064 |
| 2026-04-13 | 695.00 | 695.00 | 667.00 | 692.00 | 692.00 | 18,904 |
| 2026-04-10 | 680.00 | 695.00 | 676.00 | 676.00 | 676.00 | 123,710 |
| 2026-04-09 | 660.00 | 694.00 | 660.00 | 694.00 | 694.00 | 3,282 |
| 2026-04-08 | 680.00 | 689.00 | 666.00 | 685.00 | 685.00 | 122,325 |
| 2026-04-07 | 653.00 | 685.00 | 653.00 | 675.00 | 675.00 | 905 |
| 2026-04-02 | 642.00 | 683.00 | 642.00 | 679.00 | 679.00 | 37,657 |
| 2026-04-01 | 695.00 | 695.00 | 661.00 | 683.00 | 683.00 | 510 |
| 2026-03-31 | 670.00 | 695.00 | 670.00 | 681.00 | 681.00 | 243,495 |
| 2026-03-30 | 700.00 | 700.00 | 659.00 | 666.00 | 666.00 | 280,400 |
| 2026-03-27 | 687.00 | 719.00 | 640.00 | 675.00 | 675.00 | 11,728 |
| 2026-03-26 | 680.00 | 687.00 | 651.00 | 672.00 | 672.00 | 251,345 |
| 2026-03-25 | 650.00 | 680.00 | 649.00 | 671.00 | 671.00 | 421,368 |
| 2026-03-24 | 660.00 | 665.00 | 648.00 | 648.00 | 648.00 | 72,557 |
| 2026-03-23 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 26,924 |
| 2026-03-20 | 661.00 | 689.00 | 661.00 | 680.00 | 680.00 | 235,587 |
| 2026-03-19 | 705.00 | 750.00 | 680.00 | 680.00 | 680.00 | 2,463,861 |
| 2026-03-18 | 700.00 | 711.00 | 686.00 | 686.00 | 686.00 | 1,110,808 |
| 2026-03-17 | 655.00 | 695.00 | 655.00 | 690.00 | 690.00 | 455,029 |
| 2026-03-16 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 22,318 |
| 2026-03-13 | 670.00 | 679.00 | 650.00 | 651.00 | 651.00 | 334,663 |
| 2026-03-12 | 682.00 | 699.00 | 670.00 | 670.00 | 670.00 | 898,698 |
| 2026-03-11 | 705.00 | 780.00 | 687.00 | 687.00 | 687.00 | 355,007 |
| 2026-03-10 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 10,033 |
| 2026-03-09 | 729.00 | 729.00 | 705.00 | 712.00 | 712.00 | 60,801 |
| 2026-03-06 | 718.00 | 718.00 | 694.00 | 703.00 | 703.00 | 22,509 |
| 2026-03-05 | 686.00 | 710.00 | 660.00 | 707.00 | 707.00 | 3,905,028 |
| 2026-03-04 | 745.00 | 745.00 | 702.00 | 702.00 | 702.00 | 84,743 |
| 2026-03-03 | 760.00 | 767.00 | 750.00 | 755.00 | 755.00 | 128,383 |
| 2026-03-02 | 760.00 | 769.00 | 752.00 | 755.00 | 755.00 | 171,715 |
| 2026-02-27 | 778.00 | 778.00 | 770.00 | 770.00 | 770.00 | 73,882 |
| 2026-02-26 | 770.00 | 777.00 | 770.00 | 777.00 | 777.00 | 59,430 |
| 2026-02-25 | 765.00 | 779.00 | 765.00 | 766.00 | 766.00 | 31,894 |
| 2026-02-24 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 107,880 |
| 2026-02-23 | 774.00 | 774.00 | 765.00 | 770.00 | 770.00 | 99,714 |
| 2026-02-20 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | 25,917 |
| 2026-02-19 | 760.00 | 777.00 | 760.00 | 762.00 | 762.00 | 3,147 |
| 2026-02-18 | 765.00 | 778.00 | 760.00 | 760.00 | 760.00 | 117,670 |
| 2026-02-17 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | 112,543 |
| 2026-02-16 | 770.00 | 770.00 | 755.00 | 761.00 | 761.00 | 71,362 |
| 2026-02-13 | 760.00 | 790.00 | 746.00 | 752.00 | 752.00 | 36,591 |
| 2026-02-12 | 753.00 | 760.00 | 745.00 | 750.00 | 750.00 | 4,307,861 |
| 2026-02-11 | 735.00 | 760.00 | 735.00 | 754.00 | 754.00 | 36,756 |
| 2026-02-10 | 725.00 | 755.00 | 724.00 | 755.00 | 755.00 | 253,438 |
| 2026-02-09 | 742.00 | 750.00 | 742.00 | 750.00 | 750.00 | 848 |
| 2026-02-06 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 8,266,084 |
| 2026-02-05 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 158,272 |
| 2026-02-04 | 755.00 | 790.00 | 752.00 | 755.00 | 755.00 | 178,944 |
| 2026-02-03 | 751.00 | 756.00 | 750.00 | 751.00 | 751.00 | 1,627,668 |
| 2026-02-02 | 744.00 | 752.00 | 742.00 | 751.00 | 751.00 | 338,038 |
| 2026-01-30 | 751.00 | 760.00 | 744.00 | 760.00 | 760.00 | 128,816 |
| 2026-01-29 | 748.00 | 751.00 | 734.00 | 751.00 | 751.00 | 468,096 |
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.