EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 322,437 |
| 2024-11-13 | 494.00 | 500.00 | 494.00 | 498.00 | 498.00 | 12,860 |
| 2024-11-12 | 474.00 | 500.00 | 470.00 | 489.00 | 489.00 | 268,213 |
| 2024-11-11 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2024-11-08 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 1,522 |
| 2024-11-07 | 495.00 | 495.00 | 475.00 | 495.00 | 495.00 | 7,091 |
| 2024-11-06 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-11-05 | 480.00 | 500.00 | 480.00 | 495.00 | 495.00 | 45,944 |
| 2024-11-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 4,375 |
| 2024-11-01 | 483.00 | 483.00 | 470.00 | 482.00 | 482.00 | 88,452 |
| 2024-10-31 | 483.00 | 483.00 | 472.00 | 483.00 | 483.00 | 39,128 |
| 2024-10-30 | 485.00 | 485.00 | 470.00 | 470.00 | 470.00 | 43,033 |
| 2024-10-29 | 484.00 | 485.00 | 470.00 | 470.00 | 470.00 | 22,759 |
| 2024-10-28 | 490.00 | 490.00 | 471.00 | 489.00 | 489.00 | 59,925 |
| 2024-10-25 | 480.00 | 485.00 | 478.00 | 482.00 | 482.00 | 30,382 |
| 2024-10-24 | 490.00 | 490.00 | 479.00 | 490.00 | 490.00 | 26,215 |
| 2024-10-23 | 480.00 | 500.00 | 479.00 | 479.00 | 479.00 | 10,895 |
| 2024-10-22 | 478.00 | 499.00 | 478.00 | 478.00 | 478.00 | 47,963 |
| 2024-10-21 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-10-18 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-10-17 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 2,741 |
| 2024-10-16 | 502.00 | 502.00 | 481.00 | 481.00 | 481.00 | 2,257 |
| 2024-10-15 | 501.00 | 501.00 | 478.00 | 478.00 | 478.00 | 3,735 |
| 2024-10-14 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 2,829 |
| 2024-10-11 | 502.00 | 502.00 | 497.00 | 502.00 | 502.00 | 20,070 |
| 2024-10-10 | 497.00 | 502.00 | 497.00 | 497.00 | 497.00 | 27,124 |
| 2024-10-09 | 501.00 | 501.00 | 473.00 | 480.00 | 480.00 | 26,123 |
| 2024-10-08 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | 1,212 |
| 2024-10-07 | 501.00 | 501.00 | 481.00 | 500.00 | 500.00 | 580 |
| 2024-10-04 | 497.00 | 497.00 | 496.00 | 496.00 | 496.00 | 85,219 |
| 2024-10-03 | 500.00 | 501.00 | 473.00 | 501.00 | 501.00 | 3,724 |
| 2024-10-02 | 485.00 | 500.00 | 477.00 | 477.00 | 477.00 | 23,314 |
| 2024-10-01 | 507.00 | 507.00 | 478.00 | 500.00 | 500.00 | 72,246 |
| 2024-09-30 | 507.00 | 507.00 | 500.00 | 500.00 | 500.00 | 4,700 |
| 2024-09-27 | 510.00 | 510.00 | 497.00 | 497.00 | 497.00 | 121,941 |
| 2024-09-26 | 497.00 | 520.00 | 469.00 | 469.00 | 469.00 | 43,819 |
| 2024-09-25 | 490.00 | 500.00 | 490.00 | 497.00 | 497.00 | 342,805 |
| 2024-09-23 | 470.00 | 492.00 | 468.00 | 490.00 | 490.00 | 14,286 |
| 2024-09-20 | 473.00 | 492.00 | 467.00 | 467.00 | 467.00 | 15,193 |
| 2024-09-19 | 465.00 | 471.00 | 465.00 | 471.00 | 471.00 | 145,588 |
| 2024-09-18 | 464.00 | 471.00 | 446.00 | 465.00 | 465.00 | 6,149 |
| 2024-09-17 | 461.00 | 471.00 | 442.00 | 464.00 | 464.00 | 33,859 |
| 2024-09-16 | 450.00 | 461.00 | 450.00 | 460.00 | 460.00 | 33,146 |
| 2024-09-13 | 430.00 | 450.00 | 425.00 | 449.00 | 449.00 | 46,464 |
| 2024-09-12 | 430.00 | 443.00 | 430.00 | 443.00 | 443.00 | 209,257 |
| 2024-09-11 | 439.00 | 443.00 | 419.00 | 430.00 | 430.00 | 28,475 |
| 2024-09-10 | 422.00 | 443.00 | 418.00 | 430.00 | 430.00 | 27,080 |
| 2024-09-09 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 200 |
| 2024-09-06 | 445.00 | 445.00 | 422.00 | 440.00 | 440.00 | 66,305 |
| 2024-09-05 | 445.00 | 450.00 | 426.00 | 426.00 | 426.00 | 29,064 |
| 2024-09-04 | 430.00 | 445.00 | 430.00 | 442.00 | 442.00 | 21,004 |
| 2024-09-03 | 417.00 | 440.00 | 400.00 | 433.00 | 433.00 | 192,321 |
| 2024-09-02 | 414.00 | 418.00 | 395.00 | 410.00 | 410.00 | 66,228 |
| 2024-08-30 | 400.00 | 414.00 | 400.00 | 414.00 | 414.00 | 26,238 |
| 2024-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-28 | 397.00 | 405.00 | 390.00 | 400.00 | 400.00 | 60,577 |
| 2024-08-27 | 393.00 | 397.00 | 393.00 | 397.00 | 397.00 | 796,326 |
| 2024-08-26 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 12,140 |
| 2024-08-23 | 390.00 | 394.00 | 370.00 | 393.00 | 393.00 | 53,943 |
| 2024-08-22 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
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.