Eastern Platinum Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	315.69	315.69	315.69	315.69	315.69	1
2022-03-22	311.73	311.73	310.94	310.94	310.94	7,709
2022-03-18	316.48	316.48	316.48	316.48	316.48	0
2022-03-17	315.69	316.48	315.69	316.48	316.48	127
2022-03-16	314.89	314.89	314.89	314.89	314.89	1
2022-03-15	311.73	311.73	311.73	311.73	311.73	1,505
2022-03-14	310.94	310.94	310.94	310.94	310.94	0
2022-03-11	310.94	310.94	310.94	310.94	310.94	0
2022-03-10	310.94	310.94	310.94	310.94	310.94	0
2022-03-09	310.94	310.94	310.94	310.94	310.94	192
2022-03-08	395.60	402.72	395.60	395.60	395.60	2,732
2022-03-07	402.72	402.72	402.72	402.72	402.72	505
2022-03-04	398.76	398.76	398.76	398.76	398.76	0
2022-03-03	398.76	398.76	398.76	398.76	398.76	0
2022-03-02	398.76	398.76	398.76	398.76	398.76	0
2022-03-01	401.13	401.13	398.76	398.76	398.76	2,905
2022-02-28	382.94	396.39	382.94	386.10	386.10	32,482
2022-02-25	324.39	401.92	324.39	401.92	401.92	17,706
2022-02-24	305.40	305.40	305.40	305.40	305.40	252
2022-02-23	309.36	309.36	309.36	309.36	309.36	0
2022-02-22	304.61	309.36	304.61	309.36	309.36	635
2022-02-21	386.89	399.55	305.40	305.40	305.40	15,893
2022-02-18	320.43	348.12	320.43	348.12	348.12	2,254
2022-02-17	304.61	304.61	304.61	304.61	304.61	379
2022-02-16	300.65	300.65	300.65	300.65	300.65	506
2022-02-15	289.58	293.53	289.58	293.53	293.53	417
2022-02-14	367.11	367.11	288.78	288.78	288.78	6,066
2022-02-11	395.60	395.60	395.60	395.60	395.60	0
2022-02-10	395.60	395.60	395.60	395.60	395.60	0
2022-02-09	395.60	395.60	395.60	395.60	395.60	0
2022-02-08	395.60	395.60	395.60	395.60	395.60	251
2022-02-07	354.45	355.24	354.45	355.24	355.24	3,206
2022-02-04	354.45	354.45	354.45	354.45	354.45	0
2022-02-03	354.45	354.45	354.45	354.45	354.45	252
2022-02-02	355.24	355.24	355.24	355.24	355.24	0
2022-02-01	355.24	355.24	355.24	355.24	355.24	233
2022-01-31	347.33	347.33	347.33	347.33	347.33	0
2022-01-28	347.33	347.33	347.33	347.33	347.33	0
2022-01-27	331.51	347.33	317.27	347.33	347.33	13,310
2022-01-26	339.42	348.12	339.42	348.12	348.12	5,041
2022-01-25	316.48	348.12	316.48	348.12	348.12	6,291
2022-01-24	302.23	358.41	300.65	354.45	354.45	45,062
2022-01-21	359.20	359.20	359.20	359.20	359.20	379
2022-01-20	319.64	363.95	319.64	363.16	363.16	9,328
2022-01-19	308.56	308.56	308.56	308.56	308.56	0
2022-01-18	309.36	309.36	308.56	308.56	308.56	1,375
2022-01-17	308.56	308.56	308.56	308.56	308.56	3,791
2022-01-14	300.65	300.65	300.65	300.65	300.65	128
2022-01-13	363.95	377.40	309.36	377.40	377.40	633
2022-01-12	300.65	308.56	299.07	308.56	308.56	5,687
2022-01-11	299.07	308.56	299.07	299.86	299.86	6,539
2022-01-10	299.07	299.07	299.07	299.07	299.07	75
2022-01-07	363.95	363.95	363.95	363.95	363.95	0
2022-01-06	363.95	363.95	363.95	363.95	363.95	0
2022-01-05	363.95	363.95	298.28	363.95	363.95	4,376
2022-01-04	349.71	363.95	349.71	363.95	363.95	855
2022-01-03	349.71	349.71	349.71	349.71	349.71	1,966
2021-12-31	332.30	332.30	332.30	332.30	332.30	0
2021-12-30	332.30	332.30	332.30	332.30	332.30	0
2021-12-29	332.30	332.30	332.30	332.30	332.30	0

← NewerPage 20 of 21 · 1,246 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.