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 Mon 25-Nov-17 07:53:05 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 7...

     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 .. Friday 14th 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


End of day Prices (full format),

150 Days for (EP1) E&P FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jun-08 Tue ### ### ### 0.645 197,750 0 76.4 76.4 ###
2021-Jun-07 Mon 0.56 ### 0.56 ### 1,061,385 297,187 99.4 99.4 0.0
2021-Jun-04 Fri 0.56 0.56 0.54 0.54 12.7 12.7 0.0
2021-Jun-03 Thu 0.56 0.56 0.545 0.56 65.1 65.1 ###
2021-Jun-02 Wed 0.56 0.56 0.55 0.56 22,189 ### ### ### ###
2021-Jun-01 Tue ### ### 0.54 0.555 ### ### ###
2021-May-31 Mon 0.56 0.56 0.55 0.56 4,122 2,287 69.8 69.8 ###
2021-May-28 Fri 0.55 0.56 0.55 0.555 ### ### ###
2021-May-27 Thu 0.56 0.56 0.55 0.55 ### ### ###
2021-May-26 Wed 0.56 ### 0.56 0.56 ### ### ###
2021-May-25 Tue ### 0.57 0.555 ### 65.0 65.0 0.0
2021-May-24 Mon 0.57 0.57 0.56 ### 34,374 19,421 38.2 38.2 0.0
2021-May-21 Fri 0.56 ### 0.56 ### 16,151 4,522 ### ### 0.0
2021-May-20 Thu 0.575 0.575 0.56 0.56 8,670 4,920 ### ### ###
2021-May-19 Wed 0.575 0.575 0.56 0.57 ### ### ###
2021-May-18 Tue 0.56 0.575 0.555 0.575 84.0 84.0 ###
2021-May-17 Mon ### ### 0.555 0.56 6.1 6.1 ###
2021-May-14 Fri 0.59 0.59 ### 0.57 15,057 4,441 ### ### ###
2021-May-13 Thu ### ### 0.59 0.59 11.5 11.5 0.0
2021-May-12 Wed ### ### ### ### 30.2 30.2 0.0
2021-May-11 Tue ### ### ### ### ### ### 0.0
2021-May-10 Mon ### ### ### ### 4,556 0 ### ### 0.0
2021-May-07 Fri ### ### ### ### 65.6 65.6 0.0
2021-May-06 Thu ### ### ### ### 22.1 22.1 0.0
2021-May-05 Wed ### ### ### ### ### ### 0.0
2021-May-04 Tue ### ### ### ### 34,283 0 ### ### 0.0
2021-May-03 Mon 0.625 ### 0.625 0.625 76.1 76.1 0.0
2021-Apr-30 Fri ### ### 0.625 0.625 22.3 22.3 0.0
2021-Apr-29 Thu ### ### ### ### 137,055 0 63.2 63.2 0.0
2021-Apr-28 Wed ### ### 0.625 ### ### ### 0.0
2021-Apr-27 Tue ### ### 0.625 ### ### ### 0.0
2021-Apr-26 Mon ### ### 0.625 0.625 20.4 20.4 0.0
2021-Apr-23 Fri ### ### 0.625 ### 92,670 28,959 67.1 67.1 0.0
2021-Apr-22 Thu ### ### ### ### 31,444 0 ### ### 0.0
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 13,356 0 38.4 38.4 0.0
2021-Apr-19 Mon ### ### ### ### 79.8 79.8 0.0
2021-Apr-16 Fri ### ### ### ### 42,478 0 13.0 13.0 0.0
2021-Apr-15 Thu ### ### ### ### 98,940 0 63.7 63.7 0.0
2021-Apr-14 Wed ### ### ### ### 40,847 0 24.1 24.1 0.0
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 34.3 34.3 0.0
2021-Apr-09 Fri 0.625 ### ### ### 31,724 0 ### ### 0.0
2021-Apr-08 Thu ### ### ### ### 42,028 0 ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 26,753 0 ### ### 0.0
2021-Apr-06 Tue ### ### ### ### 65.6 65.6 0.0
2021-Apr-01 Thu ### ### 0.655 0.655 15,122 4,952 27.0 27.0 ###
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 118,246 0 ### ### 0.0
2021-Mar-29 Mon ### 0.7 ### ### ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 60.5 60.5 0.0
2021-Mar-25 Thu ### ### ### ### 37.0 37.0 0.0
2021-Mar-24 Wed ### ### ### ### 82.3 82.3 0.0
2021-Mar-23 Tue ### ### ### ### 49,586 0 38.7 38.7 0.0
2021-Mar-22 Mon ### ### ### ### 67.5 67.5 0.0
2021-Mar-19 Fri ### ### ### ### 32.1 32.1 0.0
2021-Mar-18 Thu ### 0.675 ### ### 519,827 175,441 86.6 86.6 0.0
2021-Mar-17 Wed 0.675 0.675 ### ### 13.8 13.8 0.0
2021-Mar-16 Tue ### 0.675 0.655 ### 81,240 54,024 59.6 59.6 0.0
2021-Mar-15 Mon 0.675 0.675 ### ### 11,153 ### ### ### 0.0
2021-Mar-12 Fri ### 0.675 ### 0.675 6,423 ### ### ### 0.0
2021-Mar-11 Thu 0.685 0.685 0.655 ### 26,020 ### ### ### 0.0
2021-Mar-10 Wed ### 0.675 ### ### ### ### 0.0
2021-Mar-09 Tue ### 0.685 ### ### 186,575 ### 70.5 70.5 0.0
2021-Mar-08 Mon ### ### ### ### 4,626 0 21.7 21.7 0.0
2021-Mar-05 Fri ### 0.675 ### 0.675 ### ### 0.0
2021-Mar-04 Thu ### ### ### ### 162,787 0 45.2 45.2 0.0
2021-Mar-03 Wed ### 0.685 ### 0.685 ### ### 0.0
2021-Mar-02 Tue ### ### 0.645 ### 85.6 85.6 0.0
2021-Mar-01 Mon 0.655 ### 0.655 ### ### ### 0.0
2021-Feb-26 Fri ### ### 0.655 0.655 16.3 16.3 ###
2021-Feb-25 Thu ### 0.685 ### ### 375,774 ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### ### ### 0.0
2021-Feb-23 Tue ### ### ### ### ### ### 0.0
2021-Feb-22 Mon ### ### ### ### 32.8 32.8 0.0
2021-Feb-19 Fri ### ### ### ### 76.6 76.6 0.0
2021-Feb-18 Thu ### ### ### ### 72.2 72.2 0.0
2021-Feb-17 Wed ### ### ### ### 0 0.0
2021-Feb-16 Tue ### ### ### ### 66.1 66.1 0.0
2021-Feb-15 Mon ### ### ### ### 62.6 62.6 0.0
2021-Feb-12 Fri ### ### ### ### 69,126 0 73.5 73.5 0.0
2021-Feb-11 Thu ### ### ### ### 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### 0 0.0
2021-Feb-09 Tue ### ### ### ### 37,377 0 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 82.4 82.4 0.0
2021-Feb-04 Thu 0.59 ### 0.59 ### ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 63.0 63.0 0.0
2021-Feb-02 Tue 0.585 ### 0.585 ### 94.6 94.6 0.0
2021-Feb-01 Mon 0.58 0.59 0.58 0.59 74.4 74.4 0.0
2021-Jan-29 Fri ### ### 0.58 0.58 20.8 20.8 ###
2021-Jan-28 Thu ### ### ### ### 83.8 83.8 0.0
2021-Jan-27 Wed ### ### ### ### 3,278 0 ### ### 0.0
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri ### ### 0.575 0.575 13.3 13.3 ###
2021-Jan-21 Thu ### ### ### ### 65.0 65.0 0.0
2021-Jan-20 Wed ### ### 0.58 ### 85,882 ### 22.5 22.5 0.0
2021-Jan-19 Tue ### ### ### ### 21.6 21.6 0.0
2021-Jan-18 Mon 0.625 ### 0.625 ### 22,621 ### 78.6 78.6 0.0
2021-Jan-15 Fri ### ### ### ### 10,625 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 0 0.0
2021-Jan-12 Tue ### ### ### ### 73.2 73.2 0.0
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### ### ### ### 18.8 18.8 0.0
2021-Jan-07 Thu ### ### ### ### 79.1 79.1 0.0
2021-Jan-06 Wed ### ### ### ### 70.4 70.4 0.0
2021-Jan-05 Tue ### ### ### ### 198,887 0 75.2 75.2 0.0
2021-Jan-04 Mon ### ### ### ### 56.0 56.0 0.0
2020-Dec-31 Thu ### ### ### ### 18,240 0 78.3 78.3 0.0
2020-Dec-30 Wed ### ### ### ### 0 0.0
2020-Dec-29 Tue ### ### ### ### 37,123 0 62.3 62.3 0.0
2020-Dec-24 Thu ### ### ### ### 88.4 88.4 0.0
2020-Dec-23 Wed ### ### ### ### 62.2 62.2 0.0
2020-Dec-22 Tue ### ### ### ### 62,247 0 27.9 27.9 0.0
2020-Dec-21 Mon ### ### ### ### 11,174 0 ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 72.9 72.9 0.0
2020-Dec-17 Thu ### ### ### ### 65.5 65.5 0.0
2020-Dec-16 Wed ### ### ### ### ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 77.6 77.6 0.0
2020-Dec-14 Mon ### ### 0.645 0.645 52,525 ### ### ### ###
2020-Dec-11 Fri ### ### 0.645 ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 24,240 0 93.5 93.5 0.0
2020-Dec-09 Wed ### ### ### ### 7,727 0 ### ### 0.0
2020-Dec-08 Tue ### ### ### ### 32,273 0 86.3 86.3 0.0
2020-Dec-07 Mon ### ### 0.59 0.59 23.5 23.5 0.0
2020-Dec-04 Fri ### ### 0.59 ### 65.0 65.0 0.0
2020-Dec-03 Thu ### ### 0.59 ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### ### ### 0.0
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon ### ### ### ### ### ### 0.0
2020-Nov-27 Fri 0.59 ### 0.59 ### 103,741 ### 80.6 80.6 0.0
2020-Nov-26 Thu ### ### 0.585 0.585 ### ### ###
2020-Nov-25 Wed ### ### ### ### 0 0.0
2020-Nov-24 Tue ### ### 0.575 ### 111,781 ### 31.6 31.6 0.0
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 27.1 27.1 0.0
2020-Nov-19 Thu 0.59 ### 0.59 ### 88.7 88.7 0.0
2020-Nov-18 Wed ### ### ### ### 11,972 0 ### ### 0.0
2020-Nov-17 Tue 0.58 ### 0.575 ### 104,048 ### 85.4 85.4 0.0
2020-Nov-16 Mon 0.58 0.58 0.58 0.58 0 ###


<< Previous 1 2 3 4 5 6 7
     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 2025-11-17 19:53:05 thru 2025-11-17 19:53:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000