E&P Financial Group Limited (EP1)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 2.22222222222 | 0.45 | 0.46 | 0.44 | 10455 | 0.4419327 | DE |
4 | 0.01 | 2.22222222222 | 0.45 | 0.46 | 0.38 | 43098 | 0.42073985 | DE |
12 | -0.02 | -4.16666666667 | 0.48 | 0.53 | 0.38 | 31384 | 0.45129464 | DE |
26 | -0.025 | -5.15463917526 | 0.485 | 0.615 | 0.38 | 30683 | 0.48928331 | DE |
52 | 0.05 | 12.1951219512 | 0.41 | 0.615 | 0.36 | 34885 | 0.45872878 | DE |
156 | -0.19 | -29.2307692308 | 0.65 | 0.82 | 0.36 | 74487 | 0.54241396 | DE |
260 | -0.12 | -20.6896551724 | 0.58 | 0.82 | 0.36 | 73858 | 0.55709194 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719296100 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.425 | 145124 |
1719209700 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 16048 |
1718950500 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 26123 |
1718864100 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 10082 |
1718777700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 5 |
1718691300 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 16 |
1718604900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 567 |
1718345700 | 0.44 | 0.015 | 3.53 | 0.425 | 0.44 | 0.425 | 11042 |
1718259300 | 0.425 | 0.0075 | 1.80 | 0.42 | 0.425 | 0.42 | 10004 |
1718172900 | 0.4175 | -0.0025 | -0.60 | 0.42 | 0.42 | 0.415 | 23745 |
1718086500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 4001 |
1717740900 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.415 | 8201 |
1717654500 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 16000 |
1717568100 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.42 | 765 |
1717481700 | 0.44 | 0.015 | 3.53 | 0.44 | 0.44 | 0.44 | 127 |
1717395300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.4099999 | 215855 |
1717136100 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.425 | 0.415 | 310384 |
1717049700 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4 | 138144 |
1716963300 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 8565 |
1716876900 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.38 | 19194 |
1716790500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 141 |
1716531300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 91 |
1716444900 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 121 |
1716358500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 397 |
1716272100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 103 |
1716185700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 490 |
1715926500 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 10236 |
1715840100 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 10000 |
1715753700 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.46 | 11 |
1715667300 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1 |
1715580900 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 100 |
1715321700 | 0.465 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 28841 |
1715235300 | 0.465 | -0.005 | -1.06 | 0.455 | 0.465 | 0.455 | 66941 |
1715148900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1715062500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 70284 |
1714976100 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.47 | 81878 |
1714716900 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 27 |
1714630500 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 1 |
1714544100 | 0.5 | 0.015 | 3.09 | 0.485 | 0.5 | 0.485 | 40445 |
1714457700 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.485 | 3000 |
1714371300 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 6894 |
1714112100 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 47913 |
1713939300 | 0.505 | 0.005 | 1.00 | 0.505 | 0.505 | 0.505 | 50 |
1713852900 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 233544 |
1713766500 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 2065 |
1713507300 | 0.51 | 0.04 | 8.51 | 0.51 | 0.51 | 0.51 | 25567 |
1713420900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1713334500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
1713248100 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.47 | 58153 |
1713161700 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 14261 |
1712902500 | 0.47 | 0.005 | 1.08 | 0.455 | 0.47 | 0.455 | 16591 |
1712816100 | 0.465 | 0 | 0.00 | 0.46 | 0.465 | 0.46 | 45950 |
1712729700 | 0.465 | -0.005 | -1.06 | 0.47 | 0.49 | 0.465 | 12573 |
1712643300 | 0.47 | 0.01 | 2.17 | 0.5 | 0.5 | 0.47 | 5684 |
1712553300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1712294100 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 9091 |
1712207700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1712121300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1712034900 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 21640 |
1711602900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 16750 |
1711516500 | 0.48 | -0.01 | -2.04 | 0.485 | 0.485 | 0.48 | 117 |
1711430100 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 109062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.