EP&T Global Limited Historical Data - EPX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
EP&T Global Limited (EPX)
EP&T Global Limited (EPX) Historical

EP&T Global Limited (EPX)

0.023

0.0015

(6.98%)

Closed September 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	21.0526315789	0.019	0.023	0.019	174954	0.02003005	DE
4	0.001	4.54545454545	0.022	0.023	0.017	367178	0.02014622	DE
12	0.002	9.52380952381	0.021	0.025	0.017	269436	0.02142781	DE
26	-0.005	-17.8571428571	0.028	0.028	0.017	261801	0.02166924	DE
52	0	0	0.023	0.033	0.017	281480	0.02435735	DE
156	-0.117	-83.5714285714	0.14	0.235	0.017	268345	0.04889617	DE
260	-0.192	-89.3023255814	0.215	0.26	0.017	264287	0.07089119	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727072100	0.0214999	0.0004999	2.38	0.022	0.022	0.0214999	104440
1726812900	0.021	0	0.00	0.021	0.021	0.021	0
1726726500	0.021	0.001	5.00	0.021	0.021	0.021	21029
1726640100	0.02	0	0.00	0.02	0.02	0.02	16595
1726553700	0.02	0	0.00	0.02	0.02	0.02	207103
1726467300	0.02	0.002	11.11	0.019	0.02	0.019	455090
1726208100	0.018	0	0.00	0.018	0.018	0.018	0
1726121700	0.018	-0.002	-10.00	0.018	0.018	0.018	130609
1726035300	0.02	-0.003	-13.04	0.023	0.023	0.017	1800432
1725948900	0.023	0	0.00	0.023	0.023	0.023	0
1725862500	0.023	0	0.00	0.023	0.023	0.023	0
1725603300	0.023	0	0.00	0.023	0.023	0.023	0
1725516900	0.023	0	0.00	0.023	0.023	0.023	0
1725430500	0.023	0	0.00	0.023	0.023	0.023	0
1725344100	0.023	0	0.00	0.023	0.023	0.023	0
1725257700	0.023	0	0.00	0.023	0.023	0.023	0
1724998500	0.023	0	0.00	0.023	0.023	0.023	0
1724912100	0.023	0.001	4.55	0.023	0.023	0.023	56568
1724825700	0.022	0	0.00	0.022	0.022	0.022	250000
1724739300	0.022	0	0.00	0.022	0.022	0.022	0
1724652900	0.022	0	0.00	0.022	0.022	0.022	0
1724393700	0.022	0	0.00	0.022	0.022	0.022	0
1724307300	0.022	0	0.00	0.022	0.022	0.022	0
1724220900	0.022	0	0.00	0.022	0.022	0.022	0
1724134500	0.022	0	0.00	0.022	0.022	0.022	0
1724048100	0.022	0	0.00	0.022	0.022	0.022	0
1723788900	0.022	0	0.00	0.022	0.022	0.022	0
1723702500	0.022	0	0.00	0.023	0.023	0.022	96446
1723616100	0.022	-0.002	-8.33	0.022	0.022	0.022	10000
1723529700	0.024	0	0.00	0.024	0.024	0.024	0
1723443300	0.024	-0.001	-4.00	0.024	0.024	0.024	417
1723184100	0.025	0	0.00	0.025	0.025	0.025	0
1723097700	0.025	0	0.00	0.025	0.025	0.025	0
1723011300	0.025	0	0.00	0.025	0.025	0.025	0
1722924900	0.025	0	0.00	0.025	0.025	0.025	0
1722838500	0.025	0	0.00	0.025	0.025	0.025	0
1722579300	0.025	0	0.00	0.025	0.025	0.025	0
1722492900	0.025	0	0.00	0.025	0.025	0.025	0
1722406500	0.025	0	0.00	0.025	0.025	0.025	0
1722320100	0.025	0	0.00	0.025	0.025	0.025	400
1722233700	0.025	0	0.00	0.025	0.025	0.025	0
1721974500	0.025	0	0.00	0.025	0.025	0.025	0
1721888100	0.025	0	0.00	0.025	0.025	0.025	0
1721801700	0.025	0	0.00	0.025	0.025	0.025	0
1721715300	0.025	0.003	13.64	0.025	0.025	0.025	600000
1721628900	0.022	0	0.00	0.022	0.022	0.022	0
1721369700	0.022	0	0.00	0.022	0.022	0.022	0
1721283300	0.022	0	0.00	0.022	0.022	0.022	0
1721196900	0.022	0	0.00	0.022	0.022	0.022	20000
1721110500	0.022	0	0.00	0.022	0.022	0.022	0
1721024100	0.022	-0.002	-8.33	0.024	0.024	0.022	612690
1720764900	0.024	0	0.00	0.024	0.024	0.024	0
1720678500	0.024	0	0.00	0.024	0.024	0.024	0
1720592100	0.024	0	0.00	0.024	0.024	0.024	0
1720505700	0.024	0	0.00	0.024	0.024	0.024	0
1720419300	0.024	0.002	9.09	0.024	0.024	0.024	462011
1720160100	0.022	0	0.00	0.022	0.022	0.022	0
1720073700	0.022	0	0.00	0.022	0.022	0.022	150000
1719987300	0.022	0.001	4.76	0.022	0.022	0.022	20000
1719900900	0.021	-0.001	-4.55	0.021	0.021	0.021	209902
1719814500	0.022	0	0.00	0.022	0.022	0.022	0
1719555300	0.022	0	0.00	0.022	0.022	0.022	549314
1719468900	0.022	0	0.00	0.022	0.022	0.022	452264
1719382500	0.022	0	0.00	0.022	0.022	0.022	30000
1719296100	0.022	0.001	4.76	0.022	0.022	0.022	70000
1719209700	0.021	0	0.00	0.021	0.021	0.021	330000
1718950500	0.021	0.001	5.00	0.021	0.021	0.021	315579

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions