Ep&T Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.026	0.026	0.026	0.026	0.264	38,983
2023-01-06	0.026	0.026	0.026	0.026	0.264	49,039
2023-01-05	0.026	0.026	0.026	0.026	0.264	0
2023-01-04	0.024	0.026	0.024	0.026	0.264	77,501
2023-01-03	0.024	0.024	0.024	0.024	0.236	37,697
2022-12-30	0.024	0.024	0.024	0.024	0.236	0
2022-12-29	0.024	0.024	0.024	0.024	0.236	0
2022-12-28	0.024	0.024	0.024	0.024	0.236	0
2022-12-23	0.024	0.024	0.024	0.024	0.236	0
2022-12-22	0.024	0.024	0.024	0.024	0.236	52,932
2022-12-21	0.024	0.024	0.024	0.024	0.236	0
2022-12-20	0.024	0.024	0.024	0.024	0.236	10,600
2022-12-19	0.024	0.024	0.024	0.024	0.236	315
2022-12-16	0.026	0.026	0.026	0.026	0.264	0
2022-12-15	0.026	0.026	0.026	0.026	0.264	0
2022-12-14	0.026	0.026	0.026	0.026	0.264	0
2022-12-13	0.026	0.026	0.026	0.026	0.264	2,165
2022-12-12	0.024	0.024	0.024	0.024	0.236	0
2022-12-09	0.024	0.024	0.024	0.024	0.236	0
2022-12-08	0.024	0.024	0.024	0.024	0.236	2,865
2022-12-07	0.025	0.025	0.025	0.025	0.245	0
2022-12-06	0.025	0.025	0.025	0.025	0.245	0
2022-12-05	0.025	0.025	0.025	0.025	0.245	7,793
2022-12-02	0.025	0.026	0.025	0.026	0.264	74,817
2022-12-01	0.026	0.026	0.026	0.026	0.255	32,784
2022-11-30	0.024	0.026	0.021	0.024	0.236	102,397
2022-11-29	0.032	0.032	0.032	0.032	0.321	0
2022-11-28	0.032	0.032	0.032	0.032	0.321	0
2022-11-25	0.032	0.032	0.032	0.032	0.321	14,659
2022-11-24	0.031	0.031	0.031	0.031	0.314	0
2022-11-23	0.031	0.031	0.031	0.031	0.314	0
2022-11-22	0.031	0.031	0.031	0.031	0.314	0
2022-11-21	0.031	0.031	0.031	0.031	0.314	1,240
2022-11-18	0.031	0.031	0.031	0.031	0.314	0
2022-11-17	0.031	0.031	0.031	0.031	0.314	0
2022-11-16	0.031	0.031	0.031	0.031	0.314	14,915
2022-11-15	0.032	0.032	0.032	0.032	0.323	495
2022-11-14	0.029	0.029	0.029	0.029	0.290	0
2022-11-11	0.030	0.030	0.029	0.029	0.290	74,556
2022-11-10	0.033	0.033	0.032	0.032	0.323	30,512
2022-11-09	0.029	0.029	0.029	0.029	0.290	0
2022-11-08	0.037	0.037	0.037	0.037	0.371	0
2022-11-07	0.037	0.037	0.037	0.037	0.371	0
2022-11-04	0.037	0.037	0.037	0.037	0.371	9,307
2022-11-03	0.037	0.037	0.037	0.037	0.371	2,618
2022-11-02	0.037	0.037	0.037	0.037	0.371	0
2022-11-01	0.043	0.043	0.037	0.037	0.371	11,070
2022-10-31	0.040	0.040	0.040	0.040	0.403	0
2022-10-28	0.040	0.040	0.040	0.040	0.403	713
2022-10-27	0.042	0.042	0.042	0.042	0.419	0
2022-10-26	0.042	0.042	0.042	0.042	0.419	0
2022-10-25	0.042	0.042	0.042	0.042	0.419	498
2022-10-24	0.041	0.041	0.041	0.041	0.411	0
2022-10-21	0.040	0.041	0.040	0.041	0.411	8,539
2022-10-20	0.038	0.038	0.038	0.038	0.379	3,100
2022-10-19	0.039	0.039	0.039	0.039	0.387	0
2022-10-18	0.039	0.039	0.039	0.039	0.387	0
2022-10-17	0.039	0.039	0.039	0.039	0.387	3,837
2022-10-14	0.041	0.041	0.041	0.041	0.411	0
2022-10-13	0.041	0.041	0.041	0.041	0.411	0

← NewerPage 17 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.