ASX - Delayed Quote AUD

EP&T Global Limited (EPX.AX)

Compare
0.0180 0.0000 (0.00%)
At close: November 15 at 10:22 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 90
Nov 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 17,126
Nov 6, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 1, 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 9, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 43,478
Oct 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 1, 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 9, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 6, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 2, 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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 1, 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 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 462,011
Jul 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 150,000
Jul 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 20,000
Jul 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 209,902
Jul 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 549,314
Jun 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 452,264
Jun 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 30,000
Jun 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 70,000
Jun 24, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 330,000
Jun 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 315,579
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 737,420
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600,000
Jun 14, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 300,000
Jun 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 10,000
Jun 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 15,000
Jun 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 30,000
May 31, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 100,000
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,583
May 24, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 6
May 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
May 21, 2024 0.0170 0.0190 0.0170 0.0180 0.0180 502,601
May 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 590,317
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 16, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 533,389
May 15, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 120,645
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 435,505
May 9, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 147,899
May 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 353,000
May 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 400
May 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 29, 2024 0.0220 0.0250 0.0220 0.0250 0.0250 92,957
Apr 26, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 24, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 50,000
Apr 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 22, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 114
Apr 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 904,323
Apr 17, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 16, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 15, 2024 0.0250 0.0260 0.0240 0.0260 0.0260 465,205
Apr 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 10, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 3, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 360,043
Apr 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 28, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 25,000
Mar 27, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 25,000
Mar 25, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 366,666
Mar 21, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 550,003
Mar 20, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 489,000
Mar 19, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 389,550
Mar 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 15, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 50,000
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Mar 13, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 793,147
Mar 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 10,000
Mar 11, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 70,000
Mar 8, 2024 0.0280 0.0280 0.0250 0.0260 0.0260 1,550,041
Mar 7, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 1,115,030
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 5, 2024 0.0240 0.0250 0.0240 0.0250 0.0250 300,000
Mar 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 25,000
Mar 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Feb 29, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 260,000
Feb 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 27, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 108,447
Feb 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 23, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 52,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 218,687
Feb 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 16,605
Feb 14, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 206,047
Feb 13, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 375,892
Feb 12, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 251,701
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Feb 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 210,000
Feb 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 270,000
Feb 5, 2024 0.0300 0.0300 0.0200 0.0210 0.0210 1,449,207
Feb 2, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 -
Feb 1, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jan 31, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jan 30, 2024 0.0283 0.0311 0.0283 0.0311 0.0311 749,473
Jan 29, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jan 25, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jan 24, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 -
Jan 23, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 116,753
Jan 22, 2024 0.0264 0.0311 0.0264 0.0311 0.0311 2,815,602
Jan 19, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 -
Jan 18, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 -
Jan 17, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 -
Jan 16, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 -
Jan 15, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 217,904
Jan 12, 2024 0.0255 0.0255 0.0245 0.0245 0.0245 52,495
Jan 11, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Jan 10, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Jan 9, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Jan 8, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 20,454
Jan 5, 2024 0.0255 0.0255 0.0245 0.0245 0.0245 342,408
Jan 4, 2024 0.0264 0.0264 0.0259 0.0264 0.0264 936,988
Jan 3, 2024 0.0236 0.0264 0.0236 0.0264 0.0264 620,675
Jan 2, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 -
Dec 29, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 42
Dec 28, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 27, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 18
Dec 22, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 107,207
Dec 21, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 20, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 15,901
Dec 19, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 18, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 15, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 14, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 13, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 -
Dec 12, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 194,917
Dec 11, 2023 0.0236 0.0245 0.0236 0.0245 0.0245 203,987
Dec 8, 2023 0.0226 0.0236 0.0226 0.0236 0.0236 371,030
Dec 7, 2023 0.0179 0.0226 0.0179 0.0226 0.0226 140,501
Dec 6, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 -
Dec 5, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 -
Dec 4, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 -
Dec 1, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 1,590
Nov 30, 2023 0.0208 0.0208 0.0208 0.0208 0.0208 -
Nov 29, 2023 0.0189 0.0208 0.0189 0.0208 0.0208 157,423
Nov 28, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 239,090
Nov 27, 2023 0.0226 0.0226 0.0170 0.0170 0.0170 10,644
Nov 24, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
Nov 23, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
Nov 22, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
Nov 21, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
Nov 20, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 65

Related Tickers