EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 500.00 | 500.00 | 479.00 | 479.00 | 479.00 | 95,898 |
| 2025-02-11 | 489.00 | 500.00 | 489.00 | 500.00 | 500.00 | 3,562 |
| 2025-02-10 | 495.00 | 519.00 | 495.00 | 519.00 | 519.00 | 86,292 |
| 2025-02-07 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 12,510 |
| 2025-02-06 | 495.00 | 520.00 | 495.00 | 495.00 | 495.00 | 22,268 |
| 2025-02-05 | 519.00 | 520.00 | 495.00 | 495.00 | 495.00 | 14,374 |
| 2025-02-04 | 494.00 | 519.00 | 494.00 | 519.00 | 519.00 | 64,871 |
| 2025-02-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 12,832 |
| 2025-01-31 | 504.00 | 530.00 | 494.00 | 530.00 | 530.00 | 132,927 |
| 2025-01-30 | 502.00 | 530.00 | 502.00 | 530.00 | 530.00 | 78,869 |
| 2025-01-29 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 200 |
| 2025-01-28 | 500.00 | 500.00 | 475.00 | 490.00 | 490.00 | 341,817 |
| 2025-01-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-01-24 | 510.00 | 510.00 | 485.00 | 500.00 | 500.00 | 204,222 |
| 2025-01-23 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 46,128 |
| 2025-01-22 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2025-01-21 | 498.00 | 510.00 | 488.00 | 488.00 | 488.00 | 9,991 |
| 2025-01-20 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 106,538 |
| 2025-01-17 | 518.00 | 523.00 | 498.00 | 523.00 | 523.00 | 7,162 |
| 2025-01-16 | 493.00 | 510.00 | 493.00 | 510.00 | 510.00 | 38 |
| 2025-01-15 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 2,878 |
| 2025-01-14 | 507.00 | 507.00 | 498.00 | 500.00 | 500.00 | 157,241 |
| 2025-01-13 | 513.00 | 513.00 | 507.00 | 507.00 | 507.00 | 23,968 |
| 2025-01-10 | 534.00 | 534.00 | 513.00 | 534.00 | 534.00 | 9,118 |
| 2025-01-09 | 539.00 | 539.00 | 518.00 | 535.00 | 535.00 | 6,325 |
| 2025-01-08 | 539.00 | 539.00 | 518.00 | 518.00 | 518.00 | 1,671 |
| 2025-01-07 | 515.00 | 539.00 | 513.00 | 514.00 | 514.00 | 258,788 |
| 2025-01-06 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2025-01-03 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2025-01-02 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 46,669 |
| 2024-12-31 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2024-12-30 | 513.00 | 539.00 | 513.00 | 539.00 | 539.00 | 455 |
| 2024-12-27 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2024-12-24 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2024-12-23 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2024-12-20 | 508.00 | 539.00 | 508.00 | 539.00 | 539.00 | 6,288 |
| 2024-12-19 | 539.00 | 539.00 | 508.00 | 539.00 | 539.00 | 20,529 |
| 2024-12-18 | 539.00 | 539.00 | 509.00 | 509.00 | 509.00 | 11,942 |
| 2024-12-17 | 520.00 | 539.00 | 513.00 | 539.00 | 539.00 | 3,491 |
| 2024-12-13 | 510.00 | 539.00 | 508.00 | 539.00 | 539.00 | 3,005,671 |
| 2024-12-12 | 530.00 | 533.00 | 530.00 | 530.00 | 530.00 | 43,814 |
| 2024-12-11 | 508.00 | 533.00 | 508.00 | 533.00 | 533.00 | 11,192 |
| 2024-12-10 | 508.00 | 533.00 | 508.00 | 533.00 | 533.00 | 741 |
| 2024-12-09 | 518.00 | 539.00 | 508.00 | 539.00 | 539.00 | 36,196 |
| 2024-12-06 | 523.00 | 540.00 | 523.00 | 539.00 | 539.00 | 14,022 |
| 2024-12-05 | 546.00 | 549.00 | 544.00 | 544.00 | 544.00 | 16,689 |
| 2024-12-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-12-03 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 4,127 |
| 2024-12-02 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-11-29 | 522.00 | 555.00 | 513.00 | 555.00 | 555.00 | 88,658 |
| 2024-11-28 | 521.50 | 522.00 | 521.50 | 522.00 | 522.00 | 6,826 |
| 2024-11-27 | 555.00 | 555.00 | 505.00 | 555.00 | 555.00 | 9,382 |
| 2024-11-26 | 504.00 | 555.00 | 504.00 | 540.00 | 540.00 | 42,296 |
| 2024-11-25 | 533.00 | 533.00 | 505.00 | 505.00 | 505.00 | 19,566 |
| 2024-11-22 | 512.00 | 535.00 | 505.00 | 535.00 | 535.00 | 61,844 |
| 2024-11-21 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 113,862 |
| 2024-11-20 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | 66,440 |
| 2024-11-19 | 500.00 | 510.00 | 490.00 | 505.00 | 505.00 | 426,729 |
| 2024-11-18 | 501.00 | 501.00 | 490.00 | 500.00 | 500.00 | 440,498 |
| 2024-11-15 | 500.00 | 501.00 | 492.50 | 500.00 | 500.00 | 1,092,909 |
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.