ASX - Delayed Quote AUD

EP&T Global Limited (EPX.AX)

0.0270

+0.0010

+(3.85%)

At close: 10:10:05 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
May 2, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 1, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 30, 2025	0.0310	0.0320	0.0250	0.0260	0.0260	131,040
Apr 29, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 28, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 24, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 23, 2025	0.0320	0.0320	0.0310	0.0310	0.0310	1,500
Apr 22, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Apr 17, 2025	0.0320	0.0350	0.0320	0.0350	0.0350	87,866
Apr 16, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 15, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 14, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 11, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 10, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	12,821
Apr 9, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 8, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 7, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 4, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	1,078
Apr 3, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	1,500
Apr 2, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 1, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 31, 2025	0.0380	0.0380	0.0360	0.0360	0.0360	106,747
Mar 28, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 27, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	821
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 25, 2025	0.0380	0.0380	0.0350	0.0350	0.0350	32,428
Mar 24, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	405,000
Mar 21, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	251,649
Mar 20, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 19, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	307,858
Mar 18, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 17, 2025	0.0390	0.0410	0.0390	0.0410	0.0410	172,201
Mar 14, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 13, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 12, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 11, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 10, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 7, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	629
Mar 6, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 5, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 4, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 3, 2025	0.0400	0.0400	0.0390	0.0390	0.0390	500
Feb 28, 2025	0.0380	0.0440	0.0370	0.0430	0.0430	1,642,881
Feb 27, 2025	0.0340	0.0420	0.0340	0.0380	0.0380	452,012
Feb 26, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	115,000
Feb 25, 2025	0.0320	0.0320	0.0300	0.0320	0.0320	2,133,100
Feb 24, 2025	0.0320	0.0340	0.0320	0.0320	0.0320	346,042
Feb 21, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 20, 2025	0.0330	0.0330	0.0280	0.0330	0.0330	220,910
Feb 19, 2025	0.0270	0.0330	0.0270	0.0330	0.0330	588,185
Feb 18, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	19,914
Feb 17, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 14, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 13, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 12, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 11, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	358
Feb 10, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	53,835
Feb 7, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	99,798
Feb 6, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 5, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	101,398
Feb 4, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 3, 2025	0.0270	0.0270	0.0260	0.0260	0.0260	8,444
Jan 31, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
Jan 30, 2025	0.0250	0.0270	0.0240	0.0240	0.0240	1,311,054
Jan 29, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,658,524
Jan 28, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Jan 24, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	700
Jan 23, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	40,147
Jan 22, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	93,289
Jan 21, 2025	0.0210	0.0210	0.0200	0.0200	0.0200	268,213
Jan 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 16, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	262,413
Jan 14, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	210,723
Jan 13, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	310,181
Jan 10, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 9, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 8, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 7, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 6, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	26,222
Jan 3, 2025	0.0230	0.0230	0.0210	0.0210	0.0210	45,468
Jan 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	305,144
Dec 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 30, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	225,463
Dec 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,800
Dec 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	35,178
Dec 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	32,000
Dec 16, 2024	0.0190	0.0190	0.0185	0.0185	0.0185	239,249
Dec 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,052
Dec 6, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	96,974
Dec 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	217,628
Dec 3, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	6,026
Dec 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 28, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	107,722
Nov 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	16,000
Nov 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 21, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	78,396
Nov 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
Nov 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
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

CYB.AX AUCYBER FPO [CYB]

0.0800

+14.29%

ADS.AX Adslot Limited

0.0010

0.00%

EAT.AX ENTREWARDS FPO [EAT]

0.0060

+20.00%

CC5.AX Clever Culture Systems Limited

0.0180

-5.26%

ERD.AX EROAD Limited

0.7950

-3.87%

AV1.AX Adveritas Limited

0.0920

-3.16%

BEO.AX BEONIC FPO [BEO]

0.2000

0.00%

ACE.AX Acusensus Limited

1.0000

-3.85%

DCC.AX DigitalX Limited

0.0560

0.00%

B4P.AX Beforepay Group Limited

1.2300

-2.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EP&T Global Limited (EPX.AX)

Related Tickers