Advertisement
EP&T Global Limited (EPX.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 10:22AM AEDT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| Nov 15, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 70,454 |
| Nov 14, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Nov 13, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 545,454 |
| Nov 12, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90 |
| Nov 11, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90 |
| Nov 08, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90 |
| Nov 07, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 17,126 |
| Nov 06, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Nov 05, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Nov 04, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Nov 01, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
| Oct 31, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 501,952 |
| Oct 30, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 460,619 |
| Oct 29, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 761,480 |
| Oct 28, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 906,819 |
| Oct 25, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
| Oct 24, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 880,269 |
| Oct 23, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
| Oct 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 21, 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 532,742 |
| Oct 18, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 17, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 16, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 558,521 |
| Oct 15, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 14, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43 |
| Oct 11, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 10, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 09, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 08, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 07, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 04, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43,478 |
| Oct 03, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 02, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Oct 01, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 30, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 27, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 86 |
| Sep 26, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 25, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 24, 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 88,868 |
| Sep 23, 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0215 | 0.0215 | 104,440 |
| Sep 20, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Sep 19, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 21,029 |
| Sep 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,595 |
| Sep 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 207,103 |
| Sep 16, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 7,111,263 |
| Sep 13, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| Sep 12, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 130,609 |
| Sep 11, 2024 | 0.0230 | 0.0230 | 0.0170 | 0.0200 | 0.0200 | 1,800,432 |
| Sep 10, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 09, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 06, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 05, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 04, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 03, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Sep 02, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Aug 30, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Aug 29, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 56,568 |
| Aug 28, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
| Aug 27, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 26, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 22, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 21, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 20, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 19, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 16, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Aug 15, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 96,446 |
| Aug 14, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
| Aug 13, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| Aug 12, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 417 |
| Aug 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
| Jul 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 600,000 |
| Jul 22, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 19, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 18, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 17, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
| Jul 16, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 15, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 612,690 |
| Jul 12, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| Jul 11, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| Jul 10, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| Jul 09, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| Jul 08, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 462,011 |
| Jul 05, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| Jul 04, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 150,000 |
| Jul 03, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.