EPE Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 495.00 | 499.00 | 485.00 | 494.00 | 494.00 | 45,110 |
| 2026-10-15 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-10-14 | 499.00 | 499.00 | 470.00 | 499.00 | 499.00 | 141,990 |
| 2026-10-13 | 475.00 | 494.00 | 475.00 | 494.00 | 494.00 | 138,277 |
| 2026-10-12 | 500.00 | 500.00 | 452.00 | 496.00 | 496.00 | 93,255 |
| 2026-10-09 | 490.00 | 490.00 | 485.00 | 489.00 | 489.00 | 38,755 |
| 2026-10-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 794 |
| 2026-10-07 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 15,639 |
| 2026-10-06 | 500.00 | 500.00 | 460.00 | 481.00 | 481.00 | 38,987 |
| 2026-10-05 | 514.00 | 514.00 | 485.00 | 495.00 | 495.00 | 80,091 |
| 2026-10-02 | 518.00 | 518.00 | 479.00 | 479.00 | 479.00 | 341,830 |
| 2026-10-01 | 500.00 | 518.00 | 500.00 | 500.00 | 500.00 | 455,244 |
| 2026-09-30 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 26,453 |
| 2026-09-29 | 475.00 | 495.00 | 473.00 | 495.00 | 495.00 | 672,102 |
| 2026-09-28 | 480.00 | 500.00 | 475.00 | 494.00 | 494.00 | 148,790 |
| 2026-09-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 6,165 |
| 2026-09-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-09-22 | 500.00 | 519.00 | 500.00 | 515.00 | 515.00 | 44,453 |
| 2026-09-21 | 529.00 | 529.00 | 500.00 | 520.00 | 520.00 | 156,829 |
| 2026-09-18 | 485.00 | 550.00 | 470.00 | 516.00 | 516.00 | 122,144 |
| 2026-09-17 | 485.00 | 487.00 | 474.00 | 476.00 | 476.00 | 43,446 |
| 2026-09-16 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2026-09-15 | 488.00 | 488.00 | 468.00 | 488.00 | 488.00 | 966,703 |
| 2026-09-14 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 32,598 |
| 2026-09-11 | 433.00 | 490.00 | 433.00 | 490.00 | 490.00 | 57,604 |
| 2026-09-10 | 478.00 | 478.00 | 450.00 | 469.00 | 469.00 | 3,673 |
| 2026-09-09 | 455.00 | 467.00 | 450.00 | 455.00 | 455.00 | 40,240 |
| 2026-09-08 | 465.00 | 465.00 | 435.00 | 455.00 | 455.00 | 393,856 |
| 2026-09-07 | 460.00 | 460.00 | 436.00 | 459.00 | 459.00 | 22,698 |
| 2026-09-04 | 430.00 | 460.00 | 430.00 | 460.00 | 460.00 | 7,366 |
| 2026-09-03 | 465.00 | 465.00 | 459.00 | 460.00 | 460.00 | 7,458 |
| 2026-09-02 | 453.00 | 460.00 | 427.00 | 460.00 | 460.00 | 52,874 |
| 2026-09-01 | 478.00 | 478.00 | 426.00 | 470.00 | 470.00 | 26,066 |
| 2026-08-31 | 450.00 | 475.00 | 450.00 | 475.00 | 475.00 | 51,802 |
| 2026-08-28 | 440.00 | 464.00 | 437.00 | 464.00 | 464.00 | 102,949 |
| 2026-08-27 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 8,747 |
| 2026-08-26 | 450.00 | 470.00 | 422.00 | 422.00 | 422.00 | 5,433 |
| 2026-08-25 | 450.00 | 474.00 | 450.00 | 470.00 | 470.00 | 78,101 |
| 2026-08-24 | 475.00 | 495.00 | 424.00 | 475.00 | 475.00 | 111,562 |
| 2026-08-21 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 21,394 |
| 2026-08-20 | 500.00 | 500.00 | 460.00 | 494.00 | 494.00 | 151,200 |
| 2026-08-19 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 11,904 |
| 2026-08-18 | 406.00 | 485.00 | 406.00 | 480.00 | 480.00 | 2,986 |
| 2026-08-17 | 499.00 | 499.00 | 470.00 | 485.00 | 485.00 | 101,516 |
| 2026-08-14 | 484.00 | 505.00 | 465.00 | 465.00 | 465.00 | 320,474 |
| 2026-08-13 | 486.00 | 505.00 | 484.00 | 505.00 | 505.00 | 54,832 |
| 2026-08-12 | 492.00 | 505.00 | 482.00 | 505.00 | 505.00 | 17,803 |
| 2026-08-11 | 510.00 | 510.00 | 490.00 | 508.00 | 508.00 | 71,343 |
| 2026-08-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 235 |
| 2026-08-06 | 520.00 | 520.00 | 491.00 | 510.00 | 510.00 | 7,362 |
| 2026-08-05 | 492.00 | 519.00 | 492.00 | 519.00 | 519.00 | 2,978 |
| 2026-08-04 | 528.00 | 528.00 | 497.00 | 515.00 | 515.00 | 4,583 |
| 2026-08-03 | 530.00 | 530.00 | 492.00 | 520.00 | 520.00 | 8,806 |
| 2026-07-31 | 500.00 | 527.00 | 500.00 | 520.00 | 520.00 | 31,874 |
| 2026-07-30 | 501.00 | 517.00 | 484.00 | 510.00 | 510.00 | 52,289 |
| 2026-07-29 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,130 |
| 2026-07-28 | 482.00 | 520.00 | 482.00 | 518.00 | 518.00 | 143,931 |
| 2026-07-27 | 485.00 | 506.00 | 485.00 | 505.00 | 505.00 | 83,082 |
| 2026-07-24 | 499.00 | 531.00 | 480.00 | 500.00 | 500.00 | 8,159 |
| 2026-07-23 | 503.00 | 503.00 | 482.00 | 485.00 | 485.00 | 130,289 |
Page 1 of 21 · 1,249 trading daysOlder →
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.