Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Nov-18 03:22:06 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EP1) E&P FINANCIAL GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for EP1    Limits Next Section


Company Details for (EP1) E&P FINANCIAL GROUP LIMITED

Listing Code EP1
Listing Name E&P FINANCIAL GROUP LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for EP1 .. Friday 20th December 2024

EP1 is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 1.2
MAX 0.82 ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EP1    Bottom Next Section


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

225 Days for (EP1) E&P FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Feb-08 Thu 0.47 0.475 0.47 0.475 76.5 76.5 ###
2024-Feb-07 Wed 0.46 0.47 0.46 0.47 80.9 80.9 ###
2024-Feb-06 Tue 0.48 0.48 0.46 0.46 12.4 12.4 0.0
2024-Feb-05 Mon 0.48 0.48 0.48 0.48 20 9 ### ### 0.0
2024-Feb-02 Fri ### ### 0.48 0.48 9 2 14.1 14.1 0.0
2024-Feb-01 Thu ### ### ### ### 2 0 73.1 73.1 0.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### ### 0.48 0.48 14.2 14.2 0.0
2024-Jan-29 Mon ### ### 0.49 0.49 ### ### ###
2024-Jan-25 Thu ### ### ### ### ### ### 0.0
2024-Jan-24 Wed 0.49 ### 0.49 ### 20,221 4,954 77.1 77.1 0.0
2024-Jan-23 Tue 0.49 0.49 0.49 0.49 20,049 9,824 ### ### ###
2024-Jan-22 Mon 0.49 0.49 0.49 0.49 1 0 73.0 73.0 ###
2024-Jan-19 Fri 0.49 0.49 0.49 0.49 20 9 70.2 70.2 ###
2024-Jan-18 Thu 0.49 0.49 0.49 0.49 71.2 71.2 ###
2024-Jan-17 Wed 0.48 0.49 0.48 0.49 30,023 ### ### ### ###
2024-Jan-16 Tue 0.48 0.48 0.475 0.48 13,058 ### 76.6 76.6 0.0
2024-Jan-15 Mon 0.48 0.48 0.48 0.48 1 0 70.8 70.8 0.0
2024-Jan-12 Fri 0.48 0.48 0.48 0.48 284 ### ### ### 0.0
2024-Jan-11 Thu 0.48 0.48 0.48 0.48 1 0 70.3 70.3 0.0
2024-Jan-10 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2024-Jan-09 Tue 0.485 0.485 0.485 0.485 2 0 68.9 68.9 0.0
2024-Jan-08 Mon ### ### 0.485 0.485 8,077 1,958 ### ### 0.0
2024-Jan-05 Fri ### ### ### ### 70.5 70.5 0.0
2024-Jan-04 Thu ### ### ### ### 5 0 ### ### 0.0
2024-Jan-03 Wed 0.51 0.51 0.51 0.51 3 1 ### ### ###
2024-Jan-02 Tue ### 0.51 ### 0.51 75.7 75.7 ###
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 62.7 62.7 0.0
2023-Dec-27 Wed 0.485 ### 0.485 ### 21,072 ### 88.7 88.7 0.0
2023-Dec-22 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2023-Dec-21 Thu 0.485 0.485 0.485 0.485 69.3 69.3 0.0
2023-Dec-20 Wed 0.485 0.485 ### 0.485 18,870 4,575 ### ### 0.0
2023-Dec-19 Tue 0.485 0.485 0.485 0.485 2 0 61.4 61.4 0.0
2023-Dec-18 Mon 0.485 0.485 0.485 0.485 28 ### 67.3 67.3 0.0
2023-Dec-15 Fri 0.48 0.485 0.48 0.485 73.2 73.2 0.0
2023-Dec-14 Thu 0.485 0.485 0.485 0.485 21 ### ### ### 0.0
2023-Dec-13 Wed 0.485 0.485 0.485 0.485 69.0 69.0 0.0
2023-Dec-12 Tue ### ### ### ### 1 0 69.8 69.8 0.0
2023-Dec-11 Mon 0.49 ### 0.48 ### 90.1 90.1 0.0
2023-Dec-08 Fri 0.49 0.49 0.49 0.49 62.8 62.8 ###
2023-Dec-07 Thu 0.49 0.49 0.49 0.49 1 0 67.4 67.4 ###
2023-Dec-06 Wed ### ### 0.485 0.49 55,483 13,454 ### ### ###
2023-Dec-05 Tue ### ### 0.5 ### 9,857 ### ### ### 0.0
2023-Dec-04 Mon 0.52 0.52 ### ### 31.2 31.2 0.0
2023-Dec-01 Fri ### 0.52 ### 0.52 ### ### 0.0
2023-Nov-30 Thu 0.52 0.52 ### ### 24.2 24.2 0.0
2023-Nov-29 Wed ### ### 0.45 0.45 24,423 ### ### ### 0.0
2023-Nov-28 Tue ### 0.525 ### ### 44,548 ### 11.7 11.7 0.0
2023-Nov-27 Mon ### ### 0.52 0.52 ### ### 0.0
2023-Nov-24 Fri 0.53 ### 0.51 ### 76.2 76.2 0.0
2023-Nov-23 Thu ### 0.51 0.5 0.51 81.3 81.3 ###
2023-Nov-22 Wed 0.5 0.5 0.5 0.5 72.7 72.7 0.0
2023-Nov-21 Tue 0.485 0.485 0.48 0.48 53,576 25,850 27.8 27.8 0.0
2023-Nov-20 Mon 0.45 0.485 0.45 0.48 113,841 53,220 ### ### 0.0
2023-Nov-17 Fri 0.45 0.45 0.45 0.45 0 0.0
2023-Nov-16 Thu 0.45 0.45 0.45 0.45 0 0.0
2023-Nov-15 Wed 0.42 0.45 0.42 0.45 ### ### 0.0
2023-Nov-14 Tue 0.42 0.42 0.42 0.42 ### ### ###
2023-Nov-13 Mon 0.41 0.42 0.41 0.42 1,026 425 87.5 87.5 ###
2023-Nov-10 Fri 0.4 0.4 0.4 0.4 89,121 35,648 68.8 68.8 0.0
2023-Nov-09 Thu 0.4 0.4 0.4 0.4 70.6 70.6 0.0
2023-Nov-08 Wed 0.375 0.4 ### 0.4 214,753 42,950 91.6 91.6 0.0
2023-Nov-07 Tue 0.385 0.385 ### ### ### ### 0.0
2023-Nov-06 Mon 0.385 0.385 0.385 0.385 875 ### ### ### 0.0
2023-Nov-03 Fri ### ### 0.385 0.385 9,141 1,759 ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 62.5 62.5 0.0
2023-Nov-01 Wed 0.42 0.42 0.4 ### 15.3 15.3 0.0
2023-Oct-31 Tue 0.42 0.42 0.42 0.42 69.7 69.7 ###
2023-Oct-30 Mon 0.41 0.41 0.41 0.41 ### ### ###
2023-Oct-27 Fri 0.42 0.42 0.41 0.41 16.7 16.7 ###
2023-Oct-26 Thu ### ### ### ### 33,086 0 72.2 72.2 0.0
2023-Oct-25 Wed 0.41 ### 0.41 ### 79.7 79.7 0.0
2023-Oct-24 Tue 0.41 0.41 0.41 0.41 8,025 ### 67.4 67.4 ###
2023-Oct-23 Mon 0.41 0.41 0.41 0.41 25 ### ### ### ###
2023-Oct-20 Fri 0.425 0.425 0.41 0.41 8,258 3,447 ### ### ###
2023-Oct-19 Thu 0.425 0.425 0.41 0.42 256,854 ### 27.8 27.8 ###
2023-Oct-18 Wed 0.425 0.425 0.425 0.425 71.8 71.8 ###
2023-Oct-17 Tue 0.425 0.425 0.425 0.425 ### ### ###
2023-Oct-16 Mon 0.43 0.43 0.425 0.425 ### ### ###
2023-Oct-13 Fri 0.425 0.425 0.425 0.425 ### ### ###
2023-Oct-12 Thu 0.425 0.425 0.425 0.425 0 ###
2023-Oct-11 Wed 0.43 0.43 0.425 0.425 ### ### ###
2023-Oct-10 Tue 0.425 0.425 0.425 0.425 142,646 60,624 62.7 62.7 ###
2023-Oct-09 Mon 0.425 0.43 0.425 0.425 ### ### ###
2023-Oct-06 Fri 0.425 0.425 0.425 0.425 8,183 3,477 70.9 70.9 ###
2023-Oct-05 Thu 0.425 0.425 0.425 0.425 66.4 66.4 ###
2023-Oct-04 Wed 0.425 0.425 0.425 0.425 25,329 ### ### ### ###
2023-Oct-03 Tue 0.44 0.44 0.425 0.425 ### ### ###
2023-Oct-02 Mon 0.44 0.44 0.44 0.44 57 25 69.3 69.3 ###
2023-Sep-29 Fri 0.425 0.445 0.425 0.44 137,525 59,823 86.5 86.5 ###
2023-Sep-28 Thu 0.425 0.425 0.42 0.425 38,624 ### 68.1 68.1 ###
2023-Sep-27 Wed 0.425 0.425 0.425 0.425 68.1 68.1 ###
2023-Sep-26 Tue 0.425 0.425 0.425 0.425 20 8 ### ### ###
2023-Sep-25 Mon 0.425 0.425 0.425 0.425 22,251 9,456 66.4 66.4 ###
2023-Sep-22 Fri 0.43 0.43 0.425 0.425 54,685 23,377 ### ### ###
2023-Sep-21 Thu 0.425 0.43 0.425 0.43 82.4 82.4 ###
2023-Sep-20 Wed ### ### 0.42 0.42 101,088 21,228 ### ### ###
2023-Sep-19 Tue 0.43 0.43 0.43 0.43 73.0 73.0 ###
2023-Sep-18 Mon 0.43 0.43 0.43 0.43 9,079 ### ### ### ###
2023-Sep-15 Fri 0.43 0.43 0.43 0.43 ### ### ###
2023-Sep-14 Thu 0.43 0.43 0.43 0.43 62.8 62.8 ###
2023-Sep-13 Wed 0.43 0.43 0.43 0.43 8,047 ### 75.2 75.2 ###
2023-Sep-12 Tue 0.43 0.43 0.43 0.43 ### ### ###
2023-Sep-11 Mon 0.44 0.44 0.43 0.43 25.0 25.0 ###
2023-Sep-08 Fri 0.44 0.44 0.43 0.44 22,620 ### ### ### ###
2023-Sep-07 Thu 0.44 0.45 0.44 0.44 75.2 75.2 ###
2023-Sep-06 Wed 0.44 0.44 0.43 0.44 182,321 ### 72.6 72.6 ###
2023-Sep-05 Tue 0.44 0.44 0.44 0.44 69.7 69.7 ###
2023-Sep-04 Mon 0.46 0.46 0.44 0.445 16.4 16.4 ###
2023-Sep-01 Fri 0.44 0.46 0.44 0.46 26,284 11,827 ### ### 0.0
2023-Aug-31 Thu 0.44 0.44 0.44 0.44 67.1 67.1 ###
2023-Aug-30 Wed 0.4375 0.44 0.4375 0.44 68.2 68.2 ###
2023-Aug-29 Tue ### 0.4375 ### 0.4375 73.5 73.5 ###
2023-Aug-28 Mon 0.43 0.43 0.43 0.43 ### ### ###
2023-Aug-25 Fri 0.44 0.44 0.43 0.43 19.7 19.7 ###
2023-Aug-24 Thu 0.42 0.45 0.42 0.44 48,459 21,079 ### ### ###
2023-Aug-23 Wed 0.42 0.42 0.42 0.42 11,552 4,851 ### ### ###
2023-Aug-22 Tue 0.42 0.42 0.42 0.42 ### ### ###
2023-Aug-21 Mon 0.43 0.43 0.42 0.42 21.6 21.6 ###
2023-Aug-18 Fri 0.42 0.42 0.42 0.42 65.8 65.8 ###
2023-Aug-17 Thu 0.425 0.425 0.42 0.42 ### ### ###
2023-Aug-16 Wed 0.45 0.45 0.425 0.425 29,750 ### ### ### ###
2023-Aug-15 Tue 0.43 0.45 0.43 0.45 54,987 ### 92.2 92.2 0.0
2023-Aug-14 Mon 0.45 0.45 0.445 0.45 73.7 73.7 0.0
2023-Aug-11 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2023-Aug-10 Thu 0.42 0.445 0.41 0.445 93.1 93.1 ###
2023-Aug-09 Wed ### ### ### ### 0 0.0
2023-Aug-08 Tue ### ### ### ### 0 0.0
2023-Aug-07 Mon 0.41 ### 0.41 ### ### ### 0.0
2023-Aug-04 Fri 0.43 0.43 0.385 0.41 6.8 6.8 ###
2023-Aug-03 Thu 0.42 0.425 0.41 0.425 81.0 81.0 ###
2023-Aug-02 Wed 0.445 0.445 0.425 0.425 9.8 9.8 ###
2023-Aug-01 Tue ### 0.44 ### 0.44 95,976 ### ### ### ###
2023-Jul-31 Mon 0.425 0.43 0.425 0.43 8,051 3,441 81.5 81.5 ###
2023-Jul-28 Fri 0.425 0.425 0.42 0.425 ### ### ###
2023-Jul-27 Thu 0.42 0.42 0.42 0.42 60.1 60.1 ###
2023-Jul-26 Wed 0.425 0.425 0.4125 0.42 30,852 ### ### ### ###
2023-Jul-25 Tue 0.425 0.425 0.425 0.425 73.4 73.4 ###
2023-Jul-24 Mon 0.41 0.425 0.41 0.42 61,950 ### ### ### ###
2023-Jul-21 Fri 0.41 0.42 ### 0.42 ### ### ###
2023-Jul-20 Thu ### 0.42 ### ### ### ### 0.0
2023-Jul-19 Wed 0.41 0.41 0.41 0.41 0 ###
2023-Jul-18 Tue 0.41 0.41 ### 0.41 73.5 73.5 ###
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 2,358 0 61.2 61.2 0.0
2023-Jul-13 Thu ### ### ### ### 229 0 62.1 62.1 0.0
2023-Jul-12 Wed ### 0.41 0.4 0.4 ### ### 0.0
2023-Jul-11 Tue 0.42 0.42 0.41 0.41 24,924 10,343 ### ### ###
2023-Jul-10 Mon 0.445 0.445 0.41 ### 5,575 2,383 ### ### 0.0
2023-Jul-07 Fri 0.42 0.445 0.42 0.445 ### ### ###
2023-Jul-06 Thu ### 0.42 0.41 0.42 30,751 ### 83.1 83.1 ###
2023-Jul-05 Wed 0.41 0.41 0.41 0.41 0 ###
2023-Jul-04 Tue 0.41 0.41 0.41 0.41 ### ### ###
2023-Jul-03 Mon 0.425 0.43 ### ### 16.0 16.0 0.0
2023-Jun-30 Fri ### 0.42 ### 0.42 ### ### ###
2023-Jun-29 Thu ### 0.41 ### 0.41 ### ### ###
2023-Jun-28 Wed ### 0.41 0.4 0.41 70.3 70.3 ###
2023-Jun-27 Tue ### ### 0.4 0.4 29.3 29.3 0.0
2023-Jun-26 Mon 0.41 0.41 0.4 0.4 185,823 75,258 24.4 24.4 0.0
2023-Jun-23 Fri 0.4 ### 0.4 ### 81.2 81.2 0.0
2023-Jun-22 Thu 0.4 ### 0.4 0.4 79.1 79.1 0.0
2023-Jun-21 Wed ### ### 0.41 0.41 ### ### ###
2023-Jun-20 Tue 0.41 ### 0.41 0.41 67.6 67.6 ###
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 0.41 0.41 0.4 0.41 60.7 60.7 ###
2023-Jun-15 Thu 0.46 0.46 0.4 0.4 1.5 1.5 0.0
2023-Jun-14 Wed 0.425 0.455 ### 0.455 108,249 24,626 95.8 95.8 0.0
2023-Jun-13 Tue 0.42 0.42 0.42 0.42 70.4 70.4 ###
2023-Jun-09 Fri 0.425 0.425 0.42 0.42 25.2 25.2 ###
2023-Jun-08 Thu 0.425 0.425 0.42 0.42 33.6 33.6 ###
2023-Jun-07 Wed ### ### 0.42 0.42 86,981 ### ### ### ###
2023-Jun-06 Tue 0.42 0.43 0.42 0.43 ### ### ###
2023-Jun-05 Mon 0.41 ### 0.41 0.41 ### ### ###
2023-Jun-02 Fri 0.41 0.41 0.41 0.41 0 ###
2023-Jun-01 Thu 0.425 0.425 0.41 0.41 13.9 13.9 ###
2023-May-31 Wed 0.42 0.42 0.42 0.42 65,558 ### 76.0 76.0 ###
2023-May-30 Tue ### ### 0.4 0.4 25.7 25.7 0.0
2023-May-29 Mon 0.41 0.41 0.4 0.4 19.6 19.6 0.0
2023-May-26 Fri ### ### 0.4 ### ### ### 0.0
2023-May-25 Thu ### ### 0.4 0.4 34,020 ### ### ### 0.0
2023-May-24 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2023-May-23 Tue ### ### 0.4 0.4 94,458 ### ### ### 0.0
2023-May-22 Mon 0.43 ### 0.4 0.41 222,185 ### ### ### ###
2023-May-19 Fri ### ### ### ### 21 0 ### ### 0.0
2023-May-18 Thu 0.43 ### 0.425 0.43 ### ### ###
2023-May-17 Wed 0.44 0.44 0.425 0.425 14.0 14.0 ###
2023-May-16 Tue 0.43 ### 0.43 ### 8,275 1,779 84.4 84.4 0.0
2023-May-15 Mon 0.42 0.43 0.42 0.43 18,787 7,984 89.0 89.0 ###
2023-May-12 Fri 0.425 0.43 0.425 0.425 55,076 23,544 67.8 67.8 ###
2023-May-11 Thu 0.42 0.42 0.42 0.42 ### ### ###
2023-May-10 Wed 0.42 0.42 0.42 0.42 9,582 4,024 ### ### ###
2023-May-09 Tue 0.425 0.425 0.425 0.425 0 ###
2023-May-08 Mon 0.425 0.425 0.425 0.425 ### ### ###
2023-May-05 Fri ### ### 0.4 0.4 ### ### 0.0
2023-May-04 Thu 0.4 ### 0.4 0.4 61.9 61.9 0.0
2023-May-03 Wed 0.4 ### 0.4 0.4 24,021 ### ### ### 0.0
2023-May-02 Tue 0.41 0.4325 0.4 0.4 50,748 21,123 ### ### 0.0
2023-May-01 Mon 0.42 0.42 0.42 0.42 6,253 2,626 75.0 75.0 ###
2023-Apr-28 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 25.1 25.1 0.0
2023-Apr-26 Wed 0.425 0.425 ### ### 15,473 3,288 5.8 5.8 0.0
2023-Apr-24 Mon 0.4 0.425 0.4 0.425 ### ### ###
2023-Apr-21 Fri ### ### ### 0.4 ### ### 0.0
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed 0.385 ### ### ### ### ### 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon 0.385 0.385 ### ### 48,151 ### ### ### 0.0
2023-Apr-14 Fri 0.385 0.385 ### ### 226 43 19.0 19.0 0.0
2023-Apr-13 Thu ### ### ### ### 15.3 15.3 0.0
2023-Apr-12 Wed 0.4 0.4 ### ### ### ### 0.0
2023-Apr-11 Tue ### ### ### ### 82.7 82.7 0.0
2023-Apr-06 Thu ### ### ### ### 71.3 71.3 0.0
2023-Apr-05 Wed 0.4 0.4 ### ### 18,272 3,654 8.2 8.2 0.0
2023-Apr-04 Tue 0.4 0.4 0.4 0.4 12,283 ### 66.9 66.9 0.0
2023-Apr-03 Mon 0.425 0.425 0.4 0.4 32,872 13,559 8.6 8.6 0.0
2023-Mar-31 Fri 0.42 0.42 ### 0.42 2,242,559 ### 62.6 62.6 ###
2023-Mar-30 Thu 0.4 0.42 0.4 0.42 975,153 ### 90.9 90.9 ###
2023-Mar-29 Wed ### ### ### ### 0 0.0
2023-Mar-28 Tue 0.375 ### 0.375 ### 72.2 72.2 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 6,989 0 ### ### 0.0
2023-Mar-23 Thu ### 0.385 ### ### 70.4 70.4 0.0
2023-Mar-22 Wed 0.41 0.41 ### ### 4.2 4.2 0.0
2023-Mar-21 Tue 0.385 ### 0.385 ### 6,977 1,343 ### ### 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-18 03:22:06 thru 2025-11-18 03:22:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000