Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Nov-18 07:24:36 PM 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 4...

     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 6 7 Next >>


End of day Prices (full format),

169 Days for (EP1) E&P FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-23 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2022-Dec-22 Thu 0.55 0.55 0.52 0.52 6.3 6.3 0.0
2022-Dec-21 Wed 0.53 0.55 0.52 0.55 ### ### ###
2022-Dec-20 Tue 0.555 0.555 0.5 0.525 ### ### 0.0
2022-Dec-19 Mon 0.55 0.55 0.55 0.55 ### ### ###
2022-Dec-16 Fri 0.52 0.55 0.52 0.55 ### ### ###
2022-Dec-15 Thu 0.525 0.525 0.525 0.525 2 1 ### ### 0.0
2022-Dec-14 Wed 0.5 0.52 0.5 0.52 92.2 92.2 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### 0.49 0.5 13,671 3,349 36.6 36.6 0.0
2022-Dec-09 Fri 0.49 0.5 0.49 0.5 21,022 ### ### ### 0.0
2022-Dec-08 Thu ### 0.52 0.4975 ### 62,057 31,571 ### ### 0.0
2022-Dec-07 Wed 0.5 0.5 0.5 0.5 73.2 73.2 0.0
2022-Dec-06 Tue 0.525 0.525 0.52 0.52 3,275 ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 0 0.0
2022-Dec-02 Fri 0.53 0.53 0.51 ### ### ### 0.0
2022-Dec-01 Thu 0.52 0.52 0.52 0.52 0 0.0
2022-Nov-30 Wed ### 0.52 ### 0.52 13,248 3,444 69.2 69.2 0.0
2022-Nov-29 Tue 0.5325 0.5325 0.5325 0.5325 187 ### ### ### ###
2022-Nov-28 Mon 0.55 0.55 0.55 0.55 1 0 ### ### ###
2022-Nov-25 Fri 0.55 0.55 0.54 0.545 ### ### 0.0
2022-Nov-24 Thu 0.54 0.54 0.54 0.54 71.3 71.3 0.0
2022-Nov-23 Wed ### ### 0.52 0.52 18.7 18.7 0.0
2022-Nov-22 Tue ### 0.525 ### 0.525 17,554 ### 84.3 84.3 0.0
2022-Nov-21 Mon 0.53 0.53 0.52 0.525 30,683 ### 38.6 38.6 0.0
2022-Nov-18 Fri 0.52 0.52 0.52 0.52 0 0.0
2022-Nov-17 Thu 0.53 0.53 0.51 0.52 55,158 28,682 22.8 22.8 0.0
2022-Nov-16 Wed 0.52 0.53 0.51 0.53 ### ### 0.0
2022-Nov-15 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2022-Nov-14 Mon 0.53 0.53 0.53 0.53 9 4 70.5 70.5 0.0
2022-Nov-11 Fri 0.49 0.52 0.49 0.52 18,347 ### ### ### 0.0
2022-Nov-10 Thu 0.5 0.5 0.5 0.5 657,120 ### 70.9 70.9 0.0
2022-Nov-09 Wed 0.5 0.51 0.5 0.5 ### ### 0.0
2022-Nov-08 Tue 0.47 0.51 0.47 0.47 ### ### ###
2022-Nov-07 Mon 0.5 0.5 0.5 0.5 69.7 69.7 0.0
2022-Nov-04 Fri 0.5 0.5 0.47 0.47 19,284 9,352 ### ### ###
2022-Nov-03 Thu 0.51 0.51 0.51 0.51 69.6 69.6 ###
2022-Nov-02 Wed 0.49 0.49 0.49 0.49 15,784 ### ### ### ###
2022-Nov-01 Tue 0.52 0.52 0.5 0.51 ### ### ###
2022-Oct-31 Mon 0.51 0.51 ### ### ### ### 0.0
2022-Oct-28 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2022-Oct-27 Thu 0.47 0.52 0.47 0.52 98.1 98.1 0.0
2022-Oct-26 Wed ### 0.5 ### 0.5 78.2 78.2 0.0
2022-Oct-25 Tue 0.525 ### 0.4775 0.5 46,821 11,178 10.4 10.4 0.0
2022-Oct-24 Mon 0.54 0.545 0.52 0.54 21,675 11,541 ### ### 0.0
2022-Oct-21 Fri 0.55 0.55 0.55 0.55 90,987 50,042 72.1 72.1 ###
2022-Oct-20 Thu 0.53 0.55 0.53 0.55 35,479 19,158 ### ### ###
2022-Oct-19 Wed 0.54 0.54 0.54 0.54 1,239,652 ### 67.9 67.9 0.0
2022-Oct-18 Tue 0.545 0.545 0.53 0.53 78,428 42,155 ### ### 0.0
2022-Oct-17 Mon 0.55 0.55 0.54 0.545 33.1 33.1 0.0
2022-Oct-14 Fri 0.545 0.56 0.53 ### 26.0 26.0 0.0
2022-Oct-13 Thu 0.545 0.545 0.545 0.545 22,321 ### 70.7 70.7 0.0
2022-Oct-12 Wed 0.54 0.545 0.53 0.53 16,284 8,752 ### ### 0.0
2022-Oct-11 Tue 0.54 0.5525 0.54 0.5525 ### ### ###
2022-Oct-10 Mon 0.54 0.54 0.53 0.54 ### ### 0.0
2022-Oct-07 Fri 0.54 0.54 0.54 0.54 20,470 11,053 ### ### 0.0
2022-Oct-06 Thu 0.545 0.545 0.53 0.53 32,042 17,222 14.3 14.3 0.0
2022-Oct-05 Wed ### 0.54 ### 0.53 ### ### 0.0
2022-Oct-04 Tue 0.57 0.57 0.57 0.57 0 ###
2022-Oct-03 Mon 0.57 0.57 0.57 0.57 0 ###
2022-Sep-30 Fri 0.57 0.57 0.57 0.57 0 ###
2022-Sep-29 Thu 0.575 0.575 0.57 0.57 7,248 4,149 ### ### ###
2022-Sep-28 Wed 0.575 0.575 0.56 0.56 24.4 24.4 ###
2022-Sep-27 Tue 0.575 0.575 0.56 0.56 ### ### ###
2022-Sep-26 Mon 0.55 0.57 0.55 0.57 20,676 11,578 93.6 93.6 ###
2022-Sep-23 Fri 0.575 0.575 0.57 0.57 50.0 50.0 ###
2022-Sep-21 Wed 0.575 0.58 0.57 0.57 ### ### ###
2022-Sep-20 Tue 0.58 0.58 0.57 0.575 21,677 ### 35.3 35.3 ###
2022-Sep-19 Mon 0.58 0.58 0.58 0.58 20,451 ### ### ### ###
2022-Sep-16 Fri 0.58 0.58 0.58 0.58 76.0 76.0 ###
2022-Sep-15 Thu 0.59 0.59 0.575 0.575 ### ### ###
2022-Sep-14 Wed 0.59 0.59 0.575 0.575 11.9 11.9 ###
2022-Sep-13 Tue ### 0.585 ### 0.585 4,873 1,425 87.3 87.3 ###
2022-Sep-12 Mon 0.56 0.58 0.56 ### 77.7 77.7 0.0
2022-Sep-09 Fri ### ### 0.545 0.55 26,486 ### 14.1 14.1 ###
2022-Sep-08 Thu 0.555 0.555 0.55 0.55 ### ### ###
2022-Sep-07 Wed 0.57 0.57 0.545 0.55 ### ### ###
2022-Sep-06 Tue 0.58 0.5825 0.575 0.575 32.9 32.9 ###
2022-Sep-05 Mon ### ### 0.58 0.58 116,748 33,856 ### ### ###
2022-Sep-02 Fri ### ### 0.59 0.59 157 46 ### ### 0.0
2022-Sep-01 Thu 0.585 0.585 0.585 0.585 59,787 34,975 76.8 76.8 ###
2022-Aug-31 Wed ### ### 0.58 0.58 ### ### ###
2022-Aug-30 Tue ### ### 0.58 ### 60.9 60.9 0.0
2022-Aug-29 Mon ### ### ### ### 0 0.0
2022-Aug-26 Fri ### ### 0.55 ### 16,770 ### 94.5 94.5 0.0
2022-Aug-25 Thu 0.575 0.575 0.55 0.55 8.9 8.9 ###
2022-Aug-24 Wed 0.54 0.575 0.54 0.55 ### ### ###
2022-Aug-23 Tue 0.555 0.555 ### 0.54 ### ### 0.0
2022-Aug-22 Mon 0.54 0.54 0.54 0.54 2,127 1,148 ### ### 0.0
2022-Aug-19 Fri ### ### ### 0.5 23,424 0 31.2 31.2 0.0
2022-Aug-18 Thu ### ### ### ### 9,472 0 74.2 74.2 0.0
2022-Aug-17 Wed 0.5 0.5 0.49 0.49 11,951 ### 28.3 28.3 ###
2022-Aug-16 Tue ### ### 0.485 0.49 16,647 ### 11.1 11.1 ###
2022-Aug-15 Mon 0.5 ### 0.5 0.5 12,144 ### ### ### 0.0
2022-Aug-12 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2022-Aug-11 Thu 0.485 0.485 0.48 0.485 ### ### 0.0
2022-Aug-10 Wed 0.485 0.485 0.485 0.485 25 ### ### ### 0.0
2022-Aug-09 Tue 0.48 0.48 0.475 0.475 ### ### ###
2022-Aug-08 Mon 0.47 0.47 0.47 0.47 0 ###
2022-Aug-05 Fri 0.475 0.475 0.47 0.47 33,953 16,042 25.3 25.3 ###
2022-Aug-04 Thu 0.485 0.485 0.47 0.475 22.0 22.0 ###
2022-Aug-03 Wed 0.485 0.485 0.485 0.485 63.0 63.0 0.0
2022-Aug-02 Tue 0.5 ### 0.48 0.485 145,458 ### 19.1 19.1 0.0
2022-Aug-01 Mon ### 0.47 0.455 0.47 144,940 ### 81.3 81.3 ###
2022-Jul-29 Fri 0.46 0.47 0.46 ### 207,823 ### ### ### 0.0
2022-Jul-28 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2022-Jul-27 Wed 0.47 0.47 ### ### 15,985 3,756 ### ### 0.0
2022-Jul-26 Tue 0.46 0.47 0.46 0.47 52,586 24,452 82.9 82.9 ###
2022-Jul-25 Mon 0.47 0.47 0.46 0.46 27.3 27.3 0.0
2022-Jul-22 Fri 0.475 0.475 0.46 0.46 ### ### 0.0
2022-Jul-21 Thu 0.47 0.47 ### ### 21.7 21.7 0.0
2022-Jul-20 Wed 0.47 0.475 0.45 0.47 171,852 79,481 ### ### ###
2022-Jul-19 Tue 0.47 0.475 ### 0.475 39,028 ### 76.6 76.6 ###
2022-Jul-18 Mon 0.49 0.49 0.47 0.47 10.4 10.4 ###
2022-Jul-15 Fri 0.485 0.49 0.47 0.49 76.9 76.9 ###
2022-Jul-14 Thu 0.47 0.49 0.47 0.49 28 ### ### ### ###
2022-Jul-13 Wed 0.48 0.48 0.47 0.47 ### ### ###
2022-Jul-12 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2022-Jul-11 Mon 0.49 0.49 0.49 0.49 443 ### 82.2 82.2 ###
2022-Jul-08 Fri 0.49 0.49 0.49 0.49 2,088 1,023 60.8 60.8 ###
2022-Jul-07 Thu 0.47 0.49 0.47 0.49 14,046 6,742 91.8 91.8 ###
2022-Jul-06 Wed 0.47 0.47 ### 0.47 66.0 66.0 ###
2022-Jul-05 Tue 0.48 0.48 0.47 0.47 ### ### ###
2022-Jul-04 Mon 0.485 0.485 0.48 0.48 27.6 27.6 0.0
2022-Jul-01 Fri ### ### 0.47 0.47 20,873 ### ### ### ###
2022-Jun-30 Thu 0.47 0.485 ### 0.485 ### ### 0.0
2022-Jun-29 Wed 0.48 0.485 0.46 0.47 152,459 ### 32.3 32.3 ###
2022-Jun-28 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2022-Jun-27 Mon 0.48 0.48 0.47 0.47 70,185 ### ### ### ###
2022-Jun-24 Fri 0.52 0.52 0.48 0.48 3.7 3.7 0.0
2022-Jun-23 Thu 0.525 0.525 0.5 ### 40,145 20,574 25.2 25.2 0.0
2022-Jun-22 Wed 0.525 0.525 0.51 0.525 78.6 78.6 0.0
2022-Jun-21 Tue 0.51 0.51 0.51 0.51 0 ###
2022-Jun-20 Mon 0.525 0.525 0.51 0.51 ### ### ###
2022-Jun-17 Fri ### ### 0.49 0.51 57,786 14,157 82.2 82.2 ###
2022-Jun-16 Thu 0.555 0.555 0.49 0.49 72,622 37,944 1.7 1.7 ###
2022-Jun-15 Wed 0.5 0.54 0.5 0.54 8,982 4,670 96.7 96.7 0.0
2022-Jun-14 Tue ### ### 0.47 0.5 35,088 8,245 ### ### 0.0
2022-Jun-10 Fri 0.51 0.51 0.46 0.5 154,649 ### ### ### 0.0
2022-Jun-09 Thu ### ### 0.51 0.51 48.0 48.0 ###
2022-Jun-08 Wed 0.525 0.53 0.5 0.5 11.8 11.8 0.0
2022-Jun-07 Tue 0.54 0.54 0.525 0.525 83,389 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 75.1 75.1 0.0
2022-Jun-03 Fri 0.55 0.55 ### ### 17.9 17.9 0.0
2022-Jun-02 Thu 0.55 0.55 0.545 0.545 ### ### 0.0
2022-Jun-01 Wed 0.55 0.575 0.55 0.55 106,881 60,120 ### ### ###
2022-May-31 Tue 0.55 0.55 ### ### 18.1 18.1 0.0
2022-May-30 Mon 0.555 0.555 0.545 0.545 279,387 ### 21.6 21.6 0.0
2022-May-27 Fri ### ### 0.55 0.55 149,971 41,242 19.3 19.3 ###
2022-May-26 Thu 0.575 ### ### ### 118,385 0 27.1 27.1 0.0
2022-May-25 Wed 0.57 0.57 ### ### 29,286 8,346 ### ### 0.0
2022-May-24 Tue 0.555 0.56 0.555 0.56 83.1 83.1 ###
2022-May-23 Mon ### ### 0.545 0.555 28.9 28.9 ###
2022-May-20 Fri 0.56 0.575 0.55 0.55 16.1 16.1 ###
2022-May-19 Thu 0.555 0.555 0.52 0.525 3,832,429 ### 6.4 6.4 0.0
2022-May-18 Wed 0.55 0.56 0.55 0.56 ### ### ###
2022-May-17 Tue 0.54 0.55 0.525 0.55 72,829 39,145 78.8 78.8 ###
2022-May-16 Mon 0.54 0.54 0.54 0.54 72.6 72.6 0.0
2022-May-13 Fri 0.55 0.55 0.525 0.525 ### ### 0.0
2022-May-12 Thu 0.57 0.57 0.55 0.55 18,384 ### ### ### ###
2022-May-11 Wed 0.585 0.585 0.55 0.57 16.5 16.5 ###
2022-May-10 Tue 0.55 0.59 0.55 0.585 ### ### ###
2022-May-09 Mon 0.55 0.59 0.55 0.585 ### ### ###
2022-May-06 Fri 0.53 0.55 0.53 0.55 85,140 45,975 91.3 91.3 ###
2022-May-05 Thu 0.53 0.54 0.53 0.54 ### ### 0.0
2022-May-04 Wed ### 0.5425 0.53 0.53 ### ### 0.0
2022-May-03 Tue 0.57 0.57 0.54 0.545 14.9 14.9 0.0
2022-May-02 Mon 0.55 ### 0.55 ### ### ### 0.0
2022-Apr-29 Fri 0.57 0.57 0.53 0.545 10.8 10.8 0.0


<< Previous 1 2 3 4 5 6 7 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 19:24:36 thru 2025-11-18 19:24:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000