EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 550.00 | 550.00 | 526.00 | 548.00 | 548.00 | 15,805 |
| 2025-05-13 | 550.00 | 551.00 | 525.00 | 546.00 | 546.00 | 227,429 |
| 2025-05-12 | 538.00 | 550.00 | 521.00 | 550.00 | 550.00 | 215,605 |
| 2025-05-09 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | 250,097 |
| 2025-05-08 | 515.00 | 541.00 | 515.00 | 525.00 | 525.00 | 859,107 |
| 2025-05-07 | 502.00 | 514.00 | 502.00 | 514.00 | 514.00 | 1,280 |
| 2025-05-06 | 515.00 | 515.00 | 504.00 | 514.00 | 514.00 | 1,581,242 |
| 2025-05-05 | 515.00 | 515.00 | 511.00 | 515.00 | 515.00 | 244,003 |
| 2025-05-02 | 505.00 | 518.00 | 503.00 | 512.00 | 512.00 | 374,964 |
| 2025-04-30 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 136,935 |
| 2025-04-29 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 91,189 |
| 2025-04-25 | 500.00 | 505.00 | 500.00 | 503.00 | 503.00 | 38,200 |
| 2025-04-24 | 505.00 | 505.00 | 495.00 | 505.00 | 505.00 | 200,050 |
| 2025-04-23 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 37,895 |
| 2025-04-22 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 391,593 |
| 2025-04-17 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 14,404 |
| 2025-04-16 | 501.00 | 513.00 | 501.00 | 513.00 | 513.00 | 29,722 |
| 2025-04-15 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | 518,681 |
| 2025-04-14 | 508.00 | 508.00 | 500.00 | 507.00 | 507.00 | 29,140 |
| 2025-04-11 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 3,865,386 |
| 2025-04-10 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,348,040 |
| 2025-04-09 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 13,500,000 |
| 2025-04-08 | 500.00 | 500.00 | 482.00 | 490.00 | 490.00 | 116,671 |
| 2025-04-07 | 500.00 | 508.00 | 485.00 | 485.00 | 485.00 | 13,348 |
| 2025-04-04 | 500.00 | 508.00 | 498.00 | 508.00 | 508.00 | 583,528 |
| 2025-04-03 | 500.00 | 502.00 | 490.00 | 500.00 | 500.00 | 102,205 |
| 2025-04-02 | 500.00 | 502.00 | 481.00 | 500.00 | 500.00 | 7,165 |
| 2025-04-01 | 499.00 | 503.00 | 480.00 | 500.00 | 500.00 | 262,704 |
| 2025-03-31 | 480.00 | 503.00 | 480.00 | 503.00 | 503.00 | 107,703 |
| 2025-03-28 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | 178,449 |
| 2025-03-27 | 490.00 | 495.00 | 470.00 | 490.00 | 490.00 | 271,150 |
| 2025-03-26 | 490.00 | 490.00 | 470.00 | 490.00 | 490.00 | 27,522 |
| 2025-03-25 | 480.00 | 494.00 | 475.00 | 490.00 | 490.00 | 104,030 |
| 2025-03-24 | 483.00 | 483.00 | 468.00 | 480.00 | 480.00 | 55,041 |
| 2025-03-20 | 483.00 | 483.00 | 468.00 | 468.00 | 468.00 | 523,001 |
| 2025-03-19 | 483.00 | 483.00 | 470.00 | 470.00 | 470.00 | 2,917,955 |
| 2025-03-18 | 464.00 | 488.00 | 455.00 | 462.00 | 462.00 | 2,997,225 |
| 2025-03-17 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | 120,800 |
| 2025-03-14 | 488.00 | 488.00 | 465.00 | 465.00 | 465.00 | 676,139 |
| 2025-03-13 | 490.00 | 490.00 | 465.00 | 465.00 | 465.00 | 1,590,227 |
| 2025-03-12 | 488.00 | 500.00 | 475.00 | 475.00 | 475.00 | 892,728 |
| 2025-03-11 | 482.00 | 487.00 | 470.00 | 470.00 | 470.00 | 17,268 |
| 2025-03-10 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 110,000 |
| 2025-03-07 | 465.00 | 490.00 | 455.00 | 490.00 | 490.00 | 46,377 |
| 2025-03-06 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-03-05 | 490.00 | 490.00 | 465.00 | 490.00 | 490.00 | 14,842 |
| 2025-03-04 | 467.00 | 490.00 | 465.00 | 490.00 | 490.00 | 6,930 |
| 2025-03-03 | 465.00 | 490.00 | 465.00 | 490.00 | 490.00 | 1,529 |
| 2025-02-28 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 11,157 |
| 2025-02-27 | 470.00 | 490.00 | 450.00 | 470.00 | 470.00 | 262,251 |
| 2025-02-26 | 475.00 | 490.00 | 470.00 | 488.00 | 488.00 | 52,838 |
| 2025-02-25 | 474.00 | 490.00 | 470.00 | 490.00 | 490.00 | 58,955 |
| 2025-02-24 | 480.00 | 487.00 | 480.00 | 480.00 | 480.00 | 53,595 |
| 2025-02-21 | 487.00 | 487.00 | 464.00 | 465.00 | 465.00 | 81,400 |
| 2025-02-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 27,212 |
| 2025-02-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-02-18 | 480.00 | 490.00 | 469.00 | 490.00 | 490.00 | 76,925 |
| 2025-02-17 | 498.00 | 498.00 | 493.00 | 493.00 | 493.00 | 177,906 |
| 2025-02-14 | 480.00 | 497.00 | 479.00 | 479.00 | 479.00 | 59,433 |
| 2025-02-13 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 200 |
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.