Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Earlypay Limited (EPY.AX)

Compare
0.2250
+0.0050
+(2.27%)
At close: 3:40:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.22000.22000.22000.22000.2200-
Apr 14, 20250.22000.22000.22000.22000.2200163,211
Apr 11, 20250.22000.22000.22000.22000.220022,755
Apr 10, 20250.22000.22000.22000.22000.22006,394
Apr 9, 20250.21500.22000.21500.22000.2200637,748
Apr 8, 20250.21500.22000.21500.22000.22003,413
Apr 7, 20250.20500.21250.20500.21000.2100101,909
Apr 4, 20250.21000.21500.21000.21500.2150155,610
Apr 3, 20250.23500.23500.22000.22000.2200101,227
Apr 2, 20250.23250.23500.23250.23500.2350493,548
Apr 1, 20250.23000.23000.23000.23000.2300160,418
Mar 31, 20250.23000.23000.22500.23000.2300498,105
Mar 28, 20250.23000.23000.23000.23000.230075,435
Mar 27, 20250.22500.23000.22500.23000.2300577,055
Mar 26, 20250.22500.22500.22500.22500.2250-
Mar 25, 20250.22500.22500.22500.22500.2250-
Mar 24, 20250.22000.22500.21250.22500.2250217,249
Mar 21, 20250.22000.22000.22000.22000.220010,000
Mar 20, 2025 0.0014 Dividend
Mar 20, 20250.22000.22000.22000.22000.2200-
Mar 19, 20250.22500.22500.22000.22000.2186185,900
Mar 18, 20250.22000.22250.22000.22000.218626,000
Mar 17, 20250.21500.22250.21500.22000.21861,247,949
Mar 14, 20250.21000.21000.21000.21000.2087-
Mar 13, 20250.21000.21000.21000.21000.208799
Mar 12, 20250.21000.21500.21000.21000.2087244,216
Mar 11, 20250.22000.22000.22000.22000.2186-
Mar 10, 20250.22000.22000.22000.22000.2186-
Mar 7, 20250.21500.23000.21500.22000.2186263,610
Mar 6, 20250.20500.22000.20500.22000.2186105,160
Mar 5, 20250.20000.20000.20000.20000.1987259,059
Mar 4, 20250.20000.20000.20000.20000.1987238,204
Mar 3, 20250.20500.20500.20500.20500.2037-
Feb 28, 20250.21000.21000.20500.20500.203770,823
Feb 27, 20250.20250.21000.20250.21000.2087130,172
Feb 26, 20250.20000.20500.20000.20500.2037115,609
Feb 25, 20250.21500.21500.19500.19500.193885,649
Feb 24, 20250.22000.22000.21500.22000.218671,415
Feb 21, 20250.22000.22000.22000.22000.2186-
Feb 20, 20250.22000.22000.22000.22000.21862,681
Feb 19, 20250.22000.22000.22000.22000.2186-
Feb 18, 20250.21500.22000.21500.22000.218646,367
Feb 17, 20250.22000.22000.22000.22000.218616,279
Feb 14, 20250.22000.22000.22000.22000.21866,815
Feb 13, 20250.21500.21500.21500.21500.2136-
Feb 12, 20250.21500.22000.21500.21500.213615,014
Feb 11, 20250.22000.22000.22000.22000.21864,787
Feb 10, 20250.21500.21500.21500.21500.21364,433
Feb 7, 20250.21500.21500.21500.21500.2136-
Feb 6, 20250.21500.21500.21500.21500.213619,528
Feb 5, 20250.21500.21500.21500.21500.21366,317
Feb 4, 20250.21500.21500.21500.21500.21366,323
Feb 3, 20250.22000.22000.21500.21500.213662,119
Jan 31, 20250.22500.22500.22000.22000.2186126,803
Jan 30, 20250.22500.22500.22500.22500.223630,530
Jan 29, 20250.22500.22750.22500.22500.223639,356
Jan 28, 20250.23000.23000.22000.22000.2186292,422
Jan 24, 20250.21500.23000.20500.22500.2236990,702
Jan 23, 20250.19500.19500.19500.19500.1938-
Jan 22, 20250.19500.19500.19500.19500.193820,367
Jan 21, 20250.20000.20000.19500.19500.1938132,782
Jan 20, 20250.20500.20500.20250.20250.20124,977
Jan 17, 20250.20000.20000.20000.20000.19875,000
Jan 16, 20250.19500.19500.19500.19500.1938110,760
Jan 15, 20250.19500.19500.19500.19500.193810,245
Jan 14, 20250.19500.19500.19500.19500.193853,713
Jan 13, 20250.19500.19500.19500.19500.193891,041
Jan 10, 20250.19500.19500.19500.19500.19389,747
Jan 9, 20250.20000.20000.20000.20000.198736,387
Jan 8, 20250.20000.20000.20000.20000.1987-
Jan 7, 20250.20000.20000.19500.20000.198731,578
Jan 6, 20250.20000.20000.20000.20000.1987100,534
Jan 3, 20250.20000.20000.20000.20000.1987-
Jan 2, 20250.20000.20000.20000.20000.1987-
Dec 31, 20240.20000.20000.20000.20000.1987107,650
Dec 30, 20240.20000.20000.20000.20000.19874,723
Dec 27, 20240.20000.20500.20000.20500.20376,500
Dec 24, 20240.19500.19500.19500.19500.1938-
Dec 23, 20240.19500.19500.19500.19500.1938-
Dec 20, 20240.19500.19500.19500.19500.193851,627
Dec 19, 20240.20000.20000.20000.20000.1987174,608
Dec 18, 20240.20500.20500.20500.20500.2037-
Dec 17, 20240.20500.20500.20500.20500.2037-
Dec 16, 20240.20500.20500.20500.20500.2037118,205
Dec 13, 20240.21000.21000.21000.21000.20874,902
Dec 12, 20240.20000.20500.20000.20500.203728,000
Dec 11, 20240.20500.20500.20000.20000.198753,109
Dec 10, 20240.20500.20500.20500.20500.2037-
Dec 9, 20240.21000.21000.20500.20500.203776,939
Dec 6, 20240.20500.20500.20500.20500.20373,898
Dec 5, 20240.21000.21000.21000.21000.2087100,000
Dec 4, 20240.21000.21000.20500.20500.203793,490
Dec 3, 20240.22000.22000.20500.20500.2037112,353
Dec 2, 20240.21000.24000.21000.22000.2186591,544
Nov 29, 20240.21000.21000.20000.20000.198759,637
Nov 28, 20240.18500.21000.18250.21000.2087621,587
Nov 27, 20240.18000.18000.16000.16500.1640102,180
Nov 26, 20240.17500.17500.17500.17500.17391,225
Nov 25, 20240.17500.17500.17500.17500.17394,160
Nov 22, 20240.18000.18000.17500.17500.1739109,100
Nov 21, 20240.18000.18500.18000.18500.18384,016
Nov 20, 20240.18500.18500.18500.18500.183825,000
Nov 19, 20240.18000.18000.17500.17500.173916,741
Nov 18, 20240.17500.17500.17500.17500.173913,191
Nov 15, 20240.18000.18000.18000.18000.1789-
Nov 14, 20240.18000.18000.18000.18000.1789-
Nov 13, 20240.18000.18000.18000.18000.178961,500
Nov 12, 20240.18000.18000.18000.18000.1789-
Nov 11, 20240.18000.18000.18000.18000.178939,741
Nov 8, 20240.18000.18000.18000.18000.178944,714
Nov 7, 20240.17500.17500.17500.17500.17392,413
Nov 6, 20240.17500.18000.17500.18000.1789176,163
Nov 5, 20240.18000.18000.18000.18000.178931,500
Nov 4, 20240.17500.17500.17500.17500.173913,073
Nov 1, 20240.17500.17500.16000.17500.1739161,269
Oct 31, 20240.17500.17500.17500.17500.1739-
Oct 30, 20240.17500.17500.17500.17500.1739-
Oct 29, 20240.18000.18000.17500.17500.173936,218
Oct 28, 20240.18000.18000.17750.18000.178947,662
Oct 25, 20240.17500.18000.17500.18000.178913,586
Oct 24, 20240.17000.18000.17000.18000.178971,861
Oct 23, 20240.17750.17750.17000.17000.168998,518
Oct 22, 20240.17500.17750.17500.17750.176413,894
Oct 21, 20240.17500.17500.17500.17500.173953,130
Oct 18, 20240.18500.18500.17500.17500.1739166,589
Oct 17, 20240.18000.18000.18000.18000.17894,958
Oct 16, 20240.18000.18000.18000.18000.178933,478
Oct 15, 20240.18000.18000.18000.18000.178978,338
Oct 14, 20240.18500.18500.18000.18000.178942,473
Oct 11, 20240.17500.17500.17500.17500.173988,685
Oct 10, 20240.18000.18000.18000.18000.178947,838
Oct 9, 20240.18000.18000.18000.18000.1789150,000
Oct 8, 20240.18000.18000.17500.17500.17392,363
Oct 7, 20240.17500.17500.17000.17500.173962,276
Oct 4, 20240.17500.17500.17500.17500.1739221,948
Oct 3, 20240.17500.17750.17500.17750.176423,812
Oct 2, 20240.17750.18000.17750.18000.178931,000
Oct 1, 20240.18000.18000.18000.18000.178950,000
Sep 30, 20240.18500.18500.18500.18500.183814,369
Sep 27, 20240.18500.18500.18000.18500.1838194,519
Sep 26, 20240.18000.18500.18000.18500.1838105,580
Sep 25, 20240.18000.18000.18000.18000.1789-
Sep 24, 20240.18000.18000.18000.18000.178966,600
Sep 23, 20240.18000.18000.18000.18000.178951,917
Sep 20, 20240.17500.18000.17250.18000.1789134,954
Sep 19, 20240.17500.18000.17500.18000.178910,407
Sep 18, 20240.18000.18000.18000.18000.1789-
Sep 17, 20240.18000.18000.18000.18000.1789-
Sep 16, 20240.18500.18500.18000.18000.178921,010
Sep 13, 20240.19500.19500.18000.18000.178922,431
Sep 12, 2024 0.0015 Dividend
Sep 12, 20240.19000.19500.19000.19000.1888116,501
Sep 11, 20240.19000.19000.18500.18500.1823268,345
Sep 10, 20240.18500.18500.18500.18500.1823-
Sep 9, 20240.18500.18500.18500.18500.1823-
Sep 6, 20240.19000.19000.18500.18500.1823407,859
Sep 5, 20240.19000.19000.19000.19000.187393,858
Sep 4, 20240.18500.18500.18000.18500.182341,427
Sep 3, 20240.18500.18500.18500.18500.182315,780
Sep 2, 20240.18500.18750.18500.18750.1848129,167
Aug 30, 20240.19000.19000.18000.19000.1873291,200
Aug 29, 20240.19000.19000.18000.19000.187341,189
Aug 28, 20240.19000.19000.17500.18500.1823370,819
Aug 27, 20240.18500.19500.18500.19500.192237,435
Aug 26, 20240.18000.18000.18000.18000.177411,422
Aug 23, 20240.19000.19000.18000.18000.1774324,018
Aug 22, 20240.19500.19500.19500.19500.192216,366
Aug 21, 20240.19000.20000.19000.20000.197195,006
Aug 20, 20240.19000.19000.19000.19000.187380,615
Aug 19, 20240.18500.18500.18500.18500.1823-
Aug 16, 20240.18500.18500.18500.18500.1823-
Aug 15, 20240.19000.19000.18500.18500.182342,510
Aug 14, 20240.19000.19000.19000.19000.187350,000
Aug 13, 20240.18500.18500.18500.18500.1823238,236
Aug 12, 20240.18750.19500.18750.19500.192217,020
Aug 9, 20240.18000.18000.18000.18000.1774-
Aug 8, 20240.18000.18000.18000.18000.1774-
Aug 7, 20240.18000.18000.18000.18000.177442,525
Aug 6, 20240.18000.18000.17500.17500.172516,523
Aug 5, 20240.18500.18500.18000.18000.177415,039
Aug 2, 20240.21500.21500.18000.18000.1774159,386
Aug 1, 20240.17500.21500.17500.21500.2119117,386
Jul 31, 20240.18000.19000.17500.17500.1725202,833
Jul 30, 20240.17500.18000.17000.18000.1774241,740
Jul 29, 20240.17500.17500.17500.17500.172525,757
Jul 26, 20240.17250.17250.17250.17250.170016,667
Jul 25, 20240.17250.17250.17000.17000.167559,241
Jul 24, 20240.17500.17500.17000.17000.167560,143
Jul 23, 20240.17500.17500.17500.17500.17258,858
Jul 22, 20240.17000.17500.17000.17000.167513,418
Jul 19, 20240.16500.17000.16500.17000.1675122,773
Jul 18, 20240.17000.17000.17000.17000.167527,122
Jul 17, 20240.16000.16750.16000.16500.1626294,221
Jul 16, 20240.17000.17000.16500.16500.162653,803
Jul 15, 20240.16500.16500.16500.16500.1626132,626
Jul 12, 20240.17000.17000.17000.17000.1675-
Jul 11, 20240.16500.17000.16500.17000.167550,231
Jul 10, 20240.17000.17000.16500.16500.1626213,312
Jul 9, 20240.16000.17000.16000.17000.1675322,415
Jul 8, 20240.16500.16500.16500.16500.1626149
Jul 5, 20240.16500.16500.16500.16500.1626-
Jul 4, 20240.16250.16500.16250.16500.1626135,960
Jul 3, 20240.16000.16000.16000.16000.15778,775,170
Jul 2, 20240.16500.16500.16000.16500.1626284,866
Jul 1, 20240.17000.17000.16500.16500.162675,950
Jun 28, 20240.16750.17500.16750.17500.172565,003
Jun 27, 20240.17000.17000.16000.16500.1626255,366
Jun 26, 20240.16500.17000.16500.17000.1675324,953
Jun 25, 20240.16500.16500.15250.16500.16262,114,067
Jun 24, 20240.17000.17000.16500.16500.16262,810,443
Jun 21, 20240.17000.17000.17000.17000.16753,034,930
Jun 20, 20240.17000.17000.16500.16500.16261,069,160
Jun 19, 20240.16500.17000.16500.17000.16751,135,212
Jun 18, 20240.17000.17000.17000.17000.167554,176
Jun 17, 20240.16500.17000.16500.16500.1626246,141
Jun 14, 20240.17000.17000.17000.17000.167535,000
Jun 13, 20240.17000.17000.17000.17000.1675-
Jun 12, 20240.17000.17000.17000.17000.16758,066
Jun 11, 20240.17000.17500.17000.17500.1725394,943
Jun 7, 20240.17000.17000.17000.17000.1675222,171
Jun 6, 20240.17000.17000.17000.17000.1675333,075
Jun 5, 20240.16500.17000.16500.17000.1675428,550
Jun 4, 20240.17000.17000.17000.17000.167516,002
Jun 3, 20240.17000.17000.17000.17000.1675147,773
May 31, 20240.16500.17000.16500.17000.167524,226
May 30, 20240.16500.17000.16500.17000.167589,779
May 29, 20240.16500.16500.16500.16500.162667,420
May 28, 20240.17000.17000.16000.16000.1577417,711
May 27, 20240.18000.18000.17500.18000.177480,900
May 24, 20240.17500.17500.17000.17000.167520,081
May 23, 20240.17250.17500.17000.17500.172588,569
May 22, 20240.17500.17500.17000.17000.167549,973
May 21, 20240.17500.17500.17500.17500.172512,210
May 20, 20240.17500.18000.17500.18000.1774344,652
May 17, 20240.17500.18000.17500.17500.172542,799
May 16, 20240.18500.18500.18500.18500.1823-
May 15, 20240.18000.18500.17500.18500.1823135,804
May 14, 20240.18000.18000.18000.18000.17749,003
May 13, 20240.18000.18000.18000.18000.177439,849
May 10, 20240.18000.18500.18000.18000.177428,154
May 9, 20240.17000.17000.17000.17000.16752,156
May 8, 20240.17000.17000.17000.17000.16757,762
May 7, 20240.18000.18000.17500.17500.172522,594
May 6, 20240.18500.18500.18000.18000.177411,038
May 3, 20240.17500.17500.17500.17500.172518,519
May 2, 20240.17500.18000.17500.17500.172531,237
May 1, 20240.17500.17500.17500.17500.17254,842
Apr 30, 20240.17500.17500.17500.17500.1725-
Apr 29, 20240.18000.18000.17500.17500.1725265,695
Apr 26, 20240.18000.18500.17500.17500.1725147,019
Apr 24, 20240.17500.18000.17500.18000.1774148,003
Apr 23, 20240.17500.17500.17500.17500.172533,698
Apr 22, 20240.18000.18000.17500.17500.172546,383
Apr 19, 20240.18000.18000.18000.18000.1774128,608
Apr 18, 20240.18000.18000.18000.18000.1774863
Apr 17, 20240.18000.18000.17500.18000.1774796,374
Apr 16, 20240.18500.18500.18500.18500.182315,487
Apr 15, 20240.18000.18500.18000.18500.182321,648

Related Tickers

BTN.AX Butn Limited
0.1050
+5.00%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
FSA.AX FSA Group Limited
0.8200
+1.23%
 
PNC.AX Pioneer Credit Limited
0.3950
+3.95%
 
OBL.AX Omni Bridgeway Limited
1.3350
+5.53%
 
LFG.AX Liberty Financial Group Limited
3.1600
+0.32%
 
MME.AX MoneyMe Limited
0.1200
0.00%
 
PLT.AX Plenti Group Limited
0.7900
+6.76%
 
WZR.AX Wisr Limited
0.0310
0.00%