Ep&T Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.031	0.031	0.026	0.026	0.264	22,757
2023-06-30	0.031	0.031	0.030	0.031	0.311	101,207
2023-06-29	0.021	0.031	0.021	0.031	0.311	78,529
2023-06-28	0.020	0.020	0.020	0.020	0.198	0
2023-06-27	0.020	0.020	0.020	0.020	0.198	1,216,404
2023-06-26	0.020	0.020	0.020	0.020	0.198	0
2023-06-23	0.020	0.020	0.020	0.020	0.198	0
2023-06-22	0.020	0.020	0.020	0.020	0.198	0
2023-06-21	0.020	0.020	0.020	0.020	0.198	35,693
2023-06-20	0.020	0.020	0.020	0.020	0.198	0
2023-06-19	0.020	0.020	0.020	0.020	0.198	10,600
2023-06-16	0.020	0.020	0.020	0.020	0.198	1,303,967
2023-06-15	0.019	0.019	0.019	0.019	0.189	0
2023-06-14	0.019	0.019	0.019	0.019	0.189	2,261
2023-06-13	0.019	0.019	0.019	0.019	0.189	0
2023-06-09	0.019	0.019	0.019	0.019	0.189	0
2023-06-08	0.019	0.019	0.019	0.019	0.189	1,054
2023-06-07	0.019	0.019	0.019	0.019	0.189	5
2023-06-06	0.019	0.019	0.019	0.019	0.189	0
2023-06-05	0.019	0.019	0.019	0.019	0.189	25,229
2023-06-02	0.019	0.019	0.019	0.019	0.189	0
2023-06-01	0.019	0.019	0.019	0.019	0.189	0
2023-05-31	0.019	0.019	0.019	0.019	0.189	0
2023-05-30	0.021	0.021	0.019	0.019	0.189	20,926
2023-05-29	0.021	0.024	0.021	0.021	0.208	40,810
2023-05-26	0.018	0.019	0.018	0.019	0.189	42,361
2023-05-25	0.018	0.018	0.018	0.018	0.179	1,869
2023-05-24	0.018	0.018	0.018	0.018	0.179	0
2023-05-23	0.018	0.018	0.018	0.018	0.179	0
2023-05-22	0.018	0.018	0.018	0.018	0.179	14,841
2023-05-19	0.018	0.018	0.018	0.018	0.179	0
2023-05-18	0.018	0.018	0.018	0.018	0.179	1,060
2023-05-17	0.019	0.019	0.019	0.019	0.189	6,387
2023-05-16	0.019	0.019	0.019	0.019	0.189	0
2023-05-15	0.019	0.019	0.019	0.019	0.189	0
2023-05-12	0.019	0.019	0.019	0.019	0.189	5,313
2023-05-11	0.019	0.019	0.019	0.019	0.189	2,173
2023-05-10	0.019	0.019	0.019	0.019	0.189	15,979
2023-05-09	0.019	0.019	0.019	0.019	0.189	0
2023-05-08	0.019	0.019	0.019	0.019	0.189	0
2023-05-05	0.019	0.019	0.019	0.019	0.189	0
2023-05-04	0.019	0.019	0.019	0.019	0.189	48,381
2023-05-03	0.022	0.022	0.022	0.022	0.217	14,311
2023-05-02	0.021	0.022	0.021	0.022	0.217	16,961
2023-05-01	0.024	0.024	0.024	0.024	0.236	4,248
2023-04-28	0.024	0.024	0.024	0.024	0.236	0
2023-04-27	0.024	0.024	0.024	0.024	0.236	0
2023-04-26	0.024	0.024	0.024	0.024	0.236	12,188
2023-04-24	0.024	0.024	0.024	0.024	0.236	532
2023-04-21	0.026	0.026	0.026	0.026	0.264	0
2023-04-20	0.026	0.026	0.026	0.026	0.264	0
2023-04-19	0.026	0.026	0.026	0.026	0.264	0
2023-04-18	0.026	0.026	0.026	0.026	0.264	0
2023-04-17	0.026	0.026	0.026	0.026	0.264	0
2023-04-14	0.021	0.026	0.021	0.026	0.264	4,558
2023-04-13	0.023	0.023	0.023	0.023	0.226	6,977
2023-04-12	0.025	0.025	0.024	0.024	0.236	36,197
2023-04-11	0.025	0.025	0.025	0.025	0.245	0
2023-04-06	0.025	0.025	0.025	0.025	0.245	848
2023-04-05	0.025	0.025	0.025	0.025	0.245	1,060

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.