(EP1) E&P FINANCIAL GROUP LIMITED Daily Prices Page 6...


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),

150 Days for (EP1) E&P FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jan-10 Mon ### ### ### ### 93.6 93.6 0.0
2022-Jan-07 Fri ### ### ### ### 0 0.0
2022-Jan-06 Thu ### ### ### ### 359 0 82.6 82.6 0.0
2022-Jan-05 Wed ### ### ### ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### ### ### 70 0 56.8 56.8 0.0
2021-Dec-31 Fri ### ### 0.57 ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 0 0.0
2021-Dec-29 Wed ### ### ### ### 5,280 0 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu ### ### ### ### 78 0 63.1 63.1 0.0
2021-Dec-22 Wed ### ### 0.585 0.585 ### ### ###
2021-Dec-21 Tue ### ### ### ### 58,454 0 ### ### 0.0
2021-Dec-20 Mon ### 0.625 ### ### 114,346 ### 95.1 95.1 0.0
2021-Dec-17 Fri ### ### ### ### 70.4 70.4 0.0
2021-Dec-16 Thu 0.58 0.58 0.57 0.575 34.5 34.5 ###
2021-Dec-15 Wed ### ### ### ### 77.4 77.4 0.0
2021-Dec-14 Tue ### ### ### ### 68.5 68.5 0.0
2021-Dec-13 Mon 0.58 0.58 ### ### 17.7 17.7 0.0
2021-Dec-10 Fri ### 0.575 0.555 ### 34,346 ### ### ### 0.0
2021-Dec-09 Thu 0.57 0.57 ### ### 273 77 31.2 31.2 0.0
2021-Dec-08 Wed 0.56 0.575 0.55 0.555 27.4 27.4 ###
2021-Dec-07 Tue 0.58 0.58 0.56 0.56 10,441 5,951 ### ### ###
2021-Dec-06 Mon 0.58 0.58 0.57 0.57 47.2 47.2 ###
2021-Dec-03 Fri 0.575 0.575 ### ### 6,648 ### 30.7 30.7 0.0
2021-Dec-02 Thu 0.575 0.575 0.56 0.56 ### ### ###
2021-Dec-01 Wed 0.56 0.56 0.56 0.56 19,448 ### ### ### ###
2021-Nov-30 Tue 0.56 0.56 0.56 0.56 5,552 ### 61.4 61.4 ###
2021-Nov-29 Mon 0.55 0.56 0.55 0.555 61.7 61.7 ###
2021-Nov-26 Fri ### ### ### 0.58 121,026 0 29.0 29.0 ###
2021-Nov-25 Thu 0.655 0.655 ### ### 17,550 5,747 ### ### 0.0
2021-Nov-24 Wed ### ### ### 0.655 47,524 0 78.4 78.4 ###
2021-Nov-23 Tue 0.645 ### ### 0.645 69.4 69.4 ###
2021-Nov-22 Mon ### ### ### ### 180,580 0 ### ### 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu 0.625 ### 0.625 ### 101,648 ### ### ### 0.0
2021-Nov-17 Wed 0.625 ### ### 0.625 146,851 0 71.8 71.8 0.0
2021-Nov-16 Tue ### ### ### ### 1,072,182 0 ### ### 0.0
2021-Nov-15 Mon ### ### 0.59 ### 906,584 267,442 65.1 65.1 0.0
2021-Nov-12 Fri ### ### ### ### 61.9 61.9 0.0
2021-Nov-11 Thu 0.55 ### 0.55 ### 202,587 ### ### ### 0.0
2021-Nov-10 Wed 0.5825 0.5825 0.55 0.55 ### ### ###
2021-Nov-09 Tue ### ### 0.56 0.57 8.4 8.4 ###
2021-Nov-08 Mon 0.58 ### 0.56 ### 45,587 ### ### ### 0.0
2021-Nov-05 Fri 0.56 0.56 0.55 0.56 67.6 67.6 ###
2021-Nov-04 Thu ### ### 0.54 0.55 ### ### ###
2021-Nov-03 Wed 0.625 0.625 ### ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 6,570 0 74.1 74.1 0.0
2021-Nov-01 Mon 0.645 0.645 ### ### 29,653 ### 7.8 7.8 0.0
2021-Oct-29 Fri ### ### ### ### 169,552 0 ### ### 0.0
2021-Oct-28 Thu ### ### 0.58 ### 79.2 79.2 0.0
2021-Oct-27 Wed 0.56 ### 0.56 0.5825 1,130,989 316,676 ### ### ###
2021-Oct-26 Tue ### ### ### ### 8,956 0 71.6 71.6 0.0
2021-Oct-25 Mon 0.58 0.58 0.58 0.58 883 ### 68.3 68.3 ###
2021-Oct-22 Fri 0.58 0.58 0.575 0.575 523 ### 32.3 32.3 ###
2021-Oct-21 Thu 0.58 0.58 0.575 0.58 83 47 ### ### ###
2021-Oct-20 Wed 0.57 0.58 0.555 ### 769,573 ### ### ### 0.0
2021-Oct-19 Tue 0.56 ### 0.555 ### 83,246 ### 72.9 72.9 0.0
2021-Oct-18 Mon 0.55 0.55 0.54 0.54 ### ### 0.0
2021-Oct-15 Fri 0.575 0.575 0.53 0.53 108,847 ### ### ### 0.0
2021-Oct-14 Thu 0.59 0.59 0.56 0.56 ### ### ###
2021-Oct-13 Wed 0.575 0.575 0.56 0.575 71,950 ### 61.2 61.2 ###
2021-Oct-12 Tue 0.58 0.59 0.58 0.58 ### ### ###
2021-Oct-11 Mon ### ### 0.585 0.585 6,321 1,848 25.4 25.4 ###
2021-Oct-08 Fri 0.585 0.6025 0.585 ### ### ### 0.0
2021-Oct-07 Thu ### ### 0.58 ### 7,845 2,275 ### ### 0.0
2021-Oct-06 Wed 0.56 ### 0.56 ### 7,286 2,040 ### ### 0.0
2021-Oct-05 Tue ### ### 0.51 0.56 199,246 ### 9.1 9.1 ###
2021-Oct-04 Mon ### ### 0.58 0.58 12.0 12.0 ###
2021-Oct-01 Fri ### ### ### ### 35.2 35.2 0.0
2021-Sep-30 Thu ### ### ### ### 0 0.0
2021-Sep-29 Wed 0.625 0.625 ### ### 63,755 19,923 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 5,252 0 35.8 35.8 0.0
2021-Sep-27 Mon ### ### ### ### 89.9 89.9 0.0
2021-Sep-24 Fri ### ### ### ### 82.2 82.2 0.0
2021-Sep-23 Thu ### ### ### ### 72.7 72.7 0.0
2021-Sep-22 Wed ### ### ### ### 248,450 0 ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 79.2 79.2 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 34,644 0 ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 64.8 64.8 0.0
2021-Sep-15 Wed ### 0.625 ### ### 32.7 32.7 0.0
2021-Sep-14 Tue ### ### ### ### 63.0 63.0 0.0
2021-Sep-13 Mon ### ### ### ### 22,344 0 ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 0 0.0
2021-Sep-09 Thu ### ### ### ### 12.9 12.9 0.0
2021-Sep-08 Wed ### ### ### ### 8,155 0 ### ### 0.0
2021-Sep-07 Tue ### ### ### ### 5,389 0 ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 69,025 0 63.0 63.0 0.0
2021-Sep-03 Fri ### ### 0.625 ### ### ### 0.0
2021-Sep-02 Thu ### ### 0.6275 0.645 82.7 82.7 ###
2021-Sep-01 Wed ### ### ### ### 62.8 62.8 0.0
2021-Aug-31 Tue ### ### ### ### ### ### 0.0
2021-Aug-30 Mon ### ### ### ### ### ### 0.0
2021-Aug-27 Fri ### ### ### ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 51,975 0 21.8 21.8 0.0
2021-Aug-25 Wed ### ### ### ### 330,151 0 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 13.3 13.3 0.0
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 77.8 77.8 0.0
2021-Aug-19 Thu ### ### 0.655 ### 86,042 28,178 ### ### 0.0
2021-Aug-18 Wed 0.675 ### 0.675 0.685 12,651 ### ### ### 0.0
2021-Aug-17 Tue ### ### 0.675 0.675 62,572 ### ### ### 0.0
2021-Aug-16 Mon ### ### 0.675 0.675 44.6 44.6 0.0
2021-Aug-13 Fri ### ### ### 0.675 140,982 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 14.9 14.9 0.0
2021-Aug-09 Mon 0.7 ### ### ### 10.6 10.6 0.0
2021-Aug-06 Fri ### ### ### ### 0 0.0
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed ### ### ### ### ### ### 0.0
2021-Aug-03 Tue 0.625 ### ### ### ### ### 0.0
2021-Aug-02 Mon ### ### ### ### 11.7 11.7 0.0
2021-Jul-30 Fri ### ### ### ### ### ### 0.0
2021-Jul-29 Thu 0.685 ### 0.685 ### ### ### 0.0
2021-Jul-28 Wed ### 0.685 ### ### 28,770 9,853 85.5 85.5 0.0
2021-Jul-27 Tue 0.675 0.675 ### ### ### ### 0.0
2021-Jul-26 Mon ### ### ### ### ### ### 0.0
2021-Jul-23 Fri 0.71 0.71 0.685 0.685 9.5 9.5 0.0
2021-Jul-22 Thu 0.75 0.75 ### ### 2.2 2.2 0.0
2021-Jul-21 Wed 0.725 0.75 0.725 0.75 18,448 ### ### ### ###
2021-Jul-20 Tue 0.71 0.725 0.71 0.725 ### ### ###
2021-Jul-19 Mon 0.75 0.75 0.73 0.74 ### ### 0.1
2021-Jul-16 Fri 0.75 0.75 0.75 0.75 347 ### 61.7 61.7 ###
2021-Jul-15 Thu 0.75 0.75 0.73 0.73 16,177 11,970 18.4 18.4 0.1
2021-Jul-14 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2021-Jul-13 Tue 0.745 0.75 0.745 0.75 ### ### ###
2021-Jul-12 Mon 0.75 0.75 ### 0.74 30.7 30.7 0.1
2021-Jul-09 Fri 0.71 0.76 0.71 0.75 ### ### ###
2021-Jul-08 Thu 0.72 0.72 ### 0.7 ### ### ###
2021-Jul-07 Wed ### 0.71 ### 0.7 18,252 6,479 ### ### ###
2021-Jul-06 Tue 0.78 0.79 0.685 0.685 30,426 ### 1.2 1.2 0.0
2021-Jul-05 Mon 0.755 0.82 0.755 0.785 ### ### ###
2021-Jul-02 Fri ### 0.74 ### 0.74 ### ### 0.1
2021-Jul-01 Thu ### ### ### ### 8,029 0 ### ### 0.0
2021-Jun-30 Wed 0.71 0.74 0.7 ### 84.7 84.7 0.0
2021-Jun-29 Tue ### 0.725 ### 0.72 96.5 96.5 ###
2021-Jun-28 Mon ### ### ### ### 147,621 0 ### ### 0.0
2021-Jun-25 Fri ### ### ### ### 123,676 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### 0.645 19.4 19.4 ###
2021-Jun-23 Wed ### ### ### ### 23,655 0 ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 186,351 0 79.9 79.9 0.0
2021-Jun-21 Mon ### ### ### ### ### ### 0.0
2021-Jun-18 Fri ### 0.645 ### ### 33,822 ### ### ### 0.0
2021-Jun-17 Thu ### 0.645 ### 0.6375 86.3 86.3 0.0
2021-Jun-16 Wed 0.645 0.645 ### ### 28.8 28.8 0.0
2021-Jun-15 Tue ### 0.7 ### ### 52,322 ### 13.3 13.3 0.0
2021-Jun-11 Fri ### ### 0.645 ### 232,853 ### 84.8 84.8 0.0
2021-Jun-10 Thu ### ### ### ### 11,673 0 ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 92,953 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 Next >>

Server processing from 2025-11-17 23:52:51 thru 2025-11-17 23:52:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000