EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 1,737 |
| 2025-08-06 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 13,491 |
| 2025-08-05 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 7,443 |
| 2025-08-04 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 2,455 |
| 2025-08-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,462 |
| 2025-07-31 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 313,968 |
| 2025-07-30 | 650.00 | 650.00 | 620.00 | 640.00 | 640.00 | 63,719 |
| 2025-07-29 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 38,791 |
| 2025-07-28 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 17,871 |
| 2025-07-25 | 630.00 | 650.00 | 630.00 | 631.00 | 631.00 | 29,873 |
| 2025-07-24 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 2,000 |
| 2025-07-23 | 650.00 | 650.00 | 630.00 | 649.00 | 649.00 | 13,259 |
| 2025-07-22 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 2,037 |
| 2025-07-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 12,215 |
| 2025-07-18 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 32,637 |
| 2025-07-17 | 630.00 | 652.00 | 630.00 | 649.00 | 649.00 | 65,325 |
| 2025-07-16 | 655.00 | 655.00 | 630.00 | 652.00 | 652.00 | 19,421 |
| 2025-07-15 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 19,016 |
| 2025-07-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 211 |
| 2025-07-11 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 7,696 |
| 2025-07-10 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 206 |
| 2025-07-09 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2,380 |
| 2025-07-08 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 2,454 |
| 2025-07-07 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 5,684 |
| 2025-07-04 | 660.00 | 660.00 | 659.00 | 660.00 | 660.00 | 56,024 |
| 2025-07-03 | 655.00 | 670.00 | 630.00 | 632.00 | 632.00 | 38,281 |
| 2025-07-02 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 71,200 |
| 2025-07-01 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 55,478 |
| 2025-06-30 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 60,494 |
| 2025-06-27 | 655.00 | 664.00 | 655.00 | 664.00 | 664.00 | 2,510 |
| 2025-06-26 | 664.00 | 664.00 | 655.00 | 664.00 | 664.00 | 56,341 |
| 2025-06-25 | 664.00 | 664.00 | 655.00 | 655.00 | 655.00 | 19,204 |
| 2025-06-24 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 11,879 |
| 2025-06-23 | 655.00 | 665.00 | 630.00 | 665.00 | 665.00 | 265,931 |
| 2025-06-20 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 2,760 |
| 2025-06-19 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 31,079 |
| 2025-06-18 | 650.00 | 675.00 | 630.00 | 630.00 | 630.00 | 105,820 |
| 2025-06-17 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 5,687 |
| 2025-06-13 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 61,976 |
| 2025-06-12 | 605.00 | 685.00 | 605.00 | 685.00 | 685.00 | 150 |
| 2025-06-11 | 685.00 | 685.00 | 631.00 | 680.00 | 680.00 | 7,791 |
| 2025-06-10 | 630.00 | 700.00 | 630.00 | 630.00 | 630.00 | 286,569 |
| 2025-06-09 | 627.00 | 630.00 | 625.00 | 630.00 | 630.00 | 984,976 |
| 2025-06-06 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 10,000 |
| 2025-06-05 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2025-06-04 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 7,000 |
| 2025-06-03 | 627.00 | 627.00 | 600.00 | 627.00 | 627.00 | 182,143 |
| 2025-06-02 | 627.00 | 627.00 | 601.00 | 601.00 | 601.00 | 3,222 |
| 2025-05-30 | 605.00 | 627.00 | 600.00 | 601.00 | 601.00 | 23,312 |
| 2025-05-29 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 110 |
| 2025-05-28 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 197,178 |
| 2025-05-27 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 58,256 |
| 2025-05-26 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 105,263 |
| 2025-05-23 | 627.00 | 627.00 | 600.00 | 600.00 | 600.00 | 355,908 |
| 2025-05-22 | 590.00 | 668.00 | 580.00 | 606.00 | 606.00 | 493,419 |
| 2025-05-21 | 584.00 | 584.00 | 560.00 | 580.00 | 580.00 | 89,132 |
| 2025-05-20 | 549.00 | 584.00 | 549.00 | 555.00 | 555.00 | 162,066 |
| 2025-05-19 | 562.00 | 562.00 | 535.00 | 550.00 | 550.00 | 72,384 |
| 2025-05-16 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 11,427 |
| 2025-05-15 | 551.00 | 562.00 | 551.00 | 562.00 | 562.00 | 3,110 |
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.