EP&T Global Limited (EPX.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 may 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 533,389 |
| 15 may 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 120,645 |
| 14 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 may 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 435,505 |
| 09 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 147,899 |
| 08 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 353,000 |
| 07 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
| 03 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 30 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 abr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 92,957 |
| 26 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 24 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,000 |
| 23 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 22 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 114 |
| 19 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 904,323 |
| 17 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 16 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 abr 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 465,205 |
| 12 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 10 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 09 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 05 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 04 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 03 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 360,043 |
| 02 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 28 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,000 |
| 27 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,000 |
| 25 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 366,666 |
| 21 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 550,003 |
| 20 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 489,000 |
| 19 mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 389,550 |
| 18 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 50,000 |
| 14 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| 13 mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 793,147 |
| 12 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
| 11 mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 70,000 |
| 08 mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 1,550,041 |
| 07 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,115,030 |
| 06 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 300,000 |
| 04 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
| 01 mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 29 feb 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 260,000 |
| 28 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 27 feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 108,447 |
| 26 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 23 feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 52,000 |
| 22 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 21 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 218,687 |
| 20 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 16,605 |
| 14 feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 206,047 |
| 13 feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 375,892 |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 251,701 |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| 08 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 07 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 210,000 |
| 06 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 270,000 |
| 05 feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0210 | 0.0210 | 1,449,207 |
| 02 feb 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 01 feb 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 31 ene 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 30 ene 2024 | 0.0283 | 0.0311 | 0.0283 | 0.0311 | 0.0311 | 749,473 |
| 29 ene 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 25 ene 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 24 ene 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 23 ene 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 116,753 |
| 22 ene 2024 | 0.0264 | 0.0311 | 0.0264 | 0.0311 | 0.0311 | 2,815,602 |
| 19 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 18 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 17 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 16 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 15 ene 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 217,904 |
| 12 ene 2024 | 0.0255 | 0.0255 | 0.0245 | 0.0245 | 0.0245 | 52,495 |
| 11 ene 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 10 ene 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 09 ene 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 08 ene 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 20,454 |
| 05 ene 2024 | 0.0255 | 0.0255 | 0.0245 | 0.0245 | 0.0245 | 342,408 |
| 04 ene 2024 | 0.0264 | 0.0264 | 0.0259 | 0.0264 | 0.0264 | 936,988 |
| 03 ene 2024 | 0.0236 | 0.0264 | 0.0236 | 0.0264 | 0.0264 | 620,675 |
| 02 ene 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
| 29 dic 2023 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 42 |
| 28 dic 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 27 dic 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 18 |
| 22 dic 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 107,207 |
| 21 dic 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.