Stock Trading: www.OzSuper.com LogoNew 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 2018-02-24 02:26:34 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(EPT) EPAT TECHNOLOGIES LTD Daily Prices...

     Prev Section TOC    Company Info for EPT    Basic Next Section


Company Details for (EPT) EPAT TECHNOLOGIES LTD

Listing CodeEPT
Listing NameEPAT TECHNOLOGIES LTD
GICS SectorHealth Care Equipment & Services
ISIN NameEPITAN LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000EPT3


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for EPT .. Friday 19th January 2018

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

     Prev Section Company    Basic Format Daily Prices for EPT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (EPT) EPAT TECHNOLOGIES LTD
DateOpenHighLowCloseVolume
2018-01-19############3123484
2018-01-180.0730.073#########
2018-01-170.0780.0780.0730.073###
2018-01-160.0760.0830.0760.078###
2018-01-15###0.077###0.075###
2018-01-12############1721974
2018-01-11###############
2018-01-10############589472
2018-01-09############1530158
2018-01-08###############
2018-01-05############1132629
2018-01-04############100683
2018-01-03############401380
2018-01-02######0.059###3677324
2017-12-29###############
2017-12-28############543253
2017-12-27############430754
2017-12-22###############
2017-12-21###############
2017-12-20###############
2017-12-19###############
2017-12-18###0.072#########
2017-12-15############3290483
2017-12-140.057###0.055###6307672
2017-12-130.0540.0590.0530.057###
2017-12-12###0.0510.0490.0511397753
2017-12-11######0.049###1592227
2017-12-080.0460.0490.0460.0491438356
2017-12-070.0480.0480.0430.045###
2017-12-06######0.0460.049392754
2017-12-050.0510.0510.048######
2017-12-040.047###0.0450.0491494184
2017-12-010.0430.0480.0420.0482537358
2017-11-300.0450.0450.0440.045###
2017-11-290.0450.0450.0410.0451291974
2017-11-280.0460.0460.0440.045536081
2017-11-270.0430.0480.0420.044###
2017-11-240.0480.0480.0440.0442115929
2017-11-230.049###0.0470.048###
2017-11-220.0520.053######983844
2017-11-210.0510.057###0.0534644178
2017-11-200.0490.0530.0490.0511340079
2017-11-170.0480.0490.0470.049985644
2017-11-160.0490.0490.0480.049###
2017-11-150.0520.0520.0480.048###
2017-11-14###0.0530.0480.051###
2017-11-130.0520.053#########
2017-11-100.0540.0540.0510.0512571287
2017-11-090.0560.0580.0520.053###
2017-11-080.0530.0560.0530.055###
2017-11-070.0560.0560.0530.053###
2017-11-060.0530.0560.0520.0532351686
2017-11-030.0550.0550.0520.0541147242
2017-11-020.0590.0590.0550.0553088159
2017-11-01######0.0590.059###
2017-10-310.056###0.054######
2017-10-300.0550.0590.0520.056###
2017-10-270.0530.055###0.0553629289
2017-10-260.0550.0570.0520.0531929986
2017-10-250.054###0.0540.055###
2017-10-240.0530.0570.0530.0531708854
2017-10-230.0570.057###0.0546733147
2017-10-20######0.0560.0574041684
2017-10-19######0.057###7154145
2017-10-180.052###0.051###12195520
2017-10-170.0530.053######4042789
2017-10-160.0570.0580.0510.051###
2017-10-130.0490.0550.0480.054###
2017-10-120.0430.0470.0430.047###
2017-10-110.0430.0460.0420.0431942047
2017-10-100.0460.0470.0430.044###
2017-10-090.0450.0460.0430.045824180
2017-10-060.0410.0460.0410.0453534842
2017-10-050.0420.042#########
2017-10-040.0450.045###0.0413788057
2017-10-030.0470.0470.0430.0436005989
2017-10-020.0450.0490.0450.047###
2017-09-290.0460.0480.0460.046###
2017-09-280.048###0.0450.0466102572
2017-09-270.044###0.0440.047###
2017-09-260.048###0.0430.043###
2017-09-250.0470.0480.0430.04612264545
2017-09-220.0490.0530.0470.047###
2017-09-210.0510.0520.046###11000653
2017-09-200.0530.053###0.051###
2017-09-190.0560.0580.0520.0523938972
2017-09-180.0570.0590.0560.056###
2017-09-15############0
2017-09-14############0
2017-09-13######0.056###3238345
2017-09-12######0.055######
2017-09-11######0.059###4577849
2017-09-080.0710.0710.059###17219752
2017-09-070.0860.0870.0730.074###
2017-09-060.0850.0860.0810.081###
2017-09-050.0760.0820.0760.0823883873
2017-09-040.0720.076###0.075###
2017-09-01###0.074###0.073###
2017-08-31###############
2017-08-300.0760.077#########
2017-08-290.0810.0840.0750.0763677882
2017-08-280.0790.0790.0740.0793918643
2017-08-250.0730.0810.0710.077###
2017-08-240.0820.0830.0760.076###
2017-08-23######0.0790.0838688641
2017-08-220.081######0.08712967720
2017-08-210.0740.083###0.081###
2017-08-180.0740.074######8747142
2017-08-17###0.076###0.071###
2017-08-160.059###0.059###21554174
2017-08-150.058###0.0550.05610047628
2017-08-140.048###0.0480.05732309649
2017-08-110.0410.0470.0410.046###
2017-08-100.0420.043###0.0416991144
2017-08-09###0.042#########
2017-08-08###############
2017-08-07###0.041#########
2017-08-04############1441453
2017-08-03############5233944
2017-08-02############2438241
2017-08-01###0.042#########
2017-07-310.0420.042######7477628
2017-07-280.0450.045###0.0425174328
2017-07-270.0420.0450.0420.043###
2017-07-260.0430.0440.0410.0419664057
2017-07-250.0480.0520.0430.043###
2017-07-24###0.042###0.04227993988
2017-07-21###############
2017-07-20############9223688
2017-07-19###0.043#########
2017-07-180.0260.0270.0250.027###
2017-07-170.0260.0270.0240.026###
2017-07-140.0250.0250.0240.025###
2017-07-130.0260.0270.0240.0266987243
2017-07-120.0280.0280.0260.028###
2017-07-110.0280.0280.0260.028###
2017-07-100.0270.0270.0260.027###
2017-07-070.0280.0280.0270.0273155242
2017-07-060.0270.0280.0260.026670221
2017-07-050.0260.0270.0260.027291676
2017-07-040.0270.0270.0250.025877040
2017-07-030.0260.0270.0260.026714572
2017-06-300.0260.0270.0250.025###
2017-06-290.0240.0250.0230.0252095540
2017-06-280.0230.0230.0220.0231614659
2017-06-270.0230.0240.0220.024###
2017-06-260.0240.0240.0230.023###
2017-06-230.0260.0260.0240.024849440
2017-06-220.0270.0270.0250.025###
2017-06-210.0280.0280.0260.028###
2017-06-200.0260.0280.0260.028###
2017-06-190.0260.0270.0250.026###
2017-06-16######0.0250.025###
2017-06-150.026###0.026###2589329
2017-06-140.0270.0270.0260.027439052
2017-06-130.0260.0270.0260.027879240
2017-06-090.0230.0260.0230.026###
2017-06-080.0240.0240.0230.02353520
2017-06-070.0230.0240.0230.023###
2017-06-060.0240.0250.0240.024###
2017-06-050.0240.0240.0230.0231153979
2017-06-020.0250.0250.0240.024377325
2017-06-010.0250.0250.0230.024###
2017-05-310.0250.0250.0240.024###
2017-05-300.0270.0270.0240.024565485
2017-05-290.0270.0280.0250.028###
2017-05-260.0260.0260.0260.02682274
2017-05-250.0270.0270.0260.026###
2017-05-240.0260.0260.0260.026###
2017-05-230.0260.0260.0240.025518421
2017-05-220.0260.0260.0250.025405540
2017-05-190.0260.0260.0250.026###
2017-05-180.0280.0280.0250.028###
2017-05-170.0280.0280.0270.028###
2017-05-160.028###0.0270.0274180179
2017-05-150.0260.0290.0260.028###
2017-05-120.0250.0260.0250.025###
2017-05-110.0250.0250.0250.025###
2017-05-100.0250.0250.0240.024###
2017-05-090.0260.0260.0240.025303877
2017-05-080.0240.0250.0230.025###
2017-05-050.0260.0260.0260.026###
2017-05-040.0250.0260.0240.026955025
2017-05-030.0270.0270.0240.0242137771
2017-05-020.027###0.0270.027###
2017-05-01######0.029###52773
2017-04-28############198927
2017-04-270.0270.0280.0270.028162724
2017-04-260.0260.0260.0260.0260
2017-04-24######0.0260.0261553928
2017-04-21######0.0280.029620080
2017-04-200.028###0.0270.0282282148
2017-04-19######0.0250.0275984883
2017-04-18############928572
2017-04-13############394324
2017-04-12###############
2017-04-11############4092842
2017-04-10###############
2017-04-07###############
2017-04-06###############
2017-04-05###############
2017-04-04############1853588
2017-04-03###############
2017-03-31###############
2017-03-30###############
2017-03-29############4391040
2017-03-28###############
2017-03-27############2779680
2017-03-24############5358955
2017-03-23############11497378
2017-03-22###0.041###0.041###
2017-03-21############4160544
2017-03-200.029###0.029######
2017-03-17######0.0270.027###
2017-03-16######0.0280.02912006983
2017-03-150.0280.0290.0260.026###
2017-03-140.028###0.0270.027###
2017-03-130.0260.0280.0260.028###
2017-03-100.0260.0260.0250.0251136459
2017-03-090.0260.0260.0250.026###
2017-03-080.0240.0260.0240.026103572
2017-03-070.0250.0250.0240.024###
2017-03-060.0250.0250.0250.025254286
2017-03-030.0240.0250.0240.025260453
2017-03-020.0250.0250.0240.025###
2017-03-010.0260.0260.0260.026###
2017-02-280.0270.0270.0250.0253268347
2017-02-270.0280.0280.0250.0253931143
2017-02-24############111082
2017-02-230.028###0.028###2133284
2017-02-220.0260.0280.0260.028###
2017-02-210.0280.0280.0270.027943328
2017-02-200.0260.0270.0260.027###
2017-02-170.0260.0260.0240.026###
2017-02-160.0250.0250.0230.025###
2017-02-150.0250.0250.0250.0251002177
2017-02-140.0230.0260.0230.0252180058
2017-02-130.0210.0220.0210.0221064858
2017-02-100.0210.021###0.021###
2017-02-090.0230.023###0.021###
2017-02-080.0230.0230.0210.022###
2017-02-070.0230.0260.0230.023###
2017-02-060.0220.0250.0210.0251332421
2017-02-030.0230.0250.0210.025###
2017-02-020.0240.0250.0230.025###
2017-02-010.0260.0260.0250.026###
2017-01-310.0290.0290.0260.0261514556
2017-01-300.0270.0280.0270.027###
2017-01-270.0280.0290.0280.028###
2017-01-250.0280.0280.0280.028###
2017-01-240.0280.0280.0260.027###
2017-01-230.0280.0280.0260.028###
2017-01-200.0290.0290.0270.027609129
2017-01-19######0.0280.029###
2017-01-180.029###0.0290.0291388275
2017-01-17######0.029###1376127
2017-01-160.029###0.028######
2017-01-130.0290.0290.0290.029659824
2017-01-120.0290.0290.0280.028###
2017-01-11######0.029###1626177
2017-01-100.029###0.029###1193126
2017-01-090.029###0.0290.029899922
2017-01-060.028###0.0280.0281209057
2017-01-050.0280.0290.0270.027###
2017-01-04######0.0280.028579687
2017-01-03######0.0290.029289621
2016-12-300.029###0.029######
2016-12-29######0.0280.029721670
2016-12-28###############
2016-12-230.0270.0280.0270.028###
2016-12-220.0270.0270.0270.027416344
2016-12-210.0290.0290.0280.028###
2016-12-200.0280.0280.0280.028###
2016-12-190.0270.0280.0260.026###
2016-12-16######0.0260.028###
2016-12-15######0.0280.0289125242
2016-12-140.0410.0410.0260.027###
2016-12-13###0.042######2894771
2016-12-12###0.041#########
2016-12-09############1436826
2016-12-08############2951429
2016-12-07###############
2016-12-060.0410.042#########
2016-12-050.0450.045######7586180
2016-12-020.0410.0440.0410.043###
2016-12-01###0.041#########
2016-11-30###############
2016-11-29###0.042#########
2016-11-28###0.041######5166820
2016-11-25###############
2016-11-24###############
2016-11-23############4827644
2016-11-220.0420.043######7668543
2016-11-21###0.041######8884584
2016-11-18###############
2016-11-17###############
2016-11-16############1049173
2016-11-15###############
2016-11-14###############
2016-11-11###############
2016-11-10###############
2016-11-09######0.027######
2016-11-08###############
2016-11-07###############
2016-11-04###############
2016-11-03###############
2016-11-020.0410.041#########
2016-11-01###############
2016-10-31###0.043#########
2016-10-28###############
2016-10-270.0420.042#########
2016-10-260.0430.0440.0410.042###
2016-10-250.0450.0480.0410.04210060774
2016-10-240.0420.0470.0420.044###
2016-10-21############4903679
2016-10-20############6927622
2016-10-19###0.042######32863752
2006-02-28############487374
2006-02-27############297070
2006-02-24###############
2006-02-23###############
2006-02-22############787524
2006-02-21###############
2006-02-20###############
2006-02-17###############
2006-02-16###############
2006-02-15###############
2006-02-14############183250
2006-02-13###############
2006-02-100.3250.325######118849
2006-02-09###############
2006-02-08############154289
2006-02-070.325###0.3250.325257887
2006-02-06###0.325######192429
2006-02-03###0.325#########
2006-02-02###0.325###0.325###
2006-02-01###0.325###0.325129050
2006-01-31#########0.325###
2006-01-30######0.325######
2006-01-27############1109840
2006-01-250.3250.3250.2850.285###
2006-01-24############194140
2006-01-23###0.345###0.325242451
2006-01-20############6206484
2006-01-19###############
2006-01-1800000
2006-01-170.3450.345#########
2006-01-16###############
2006-01-130.3450.345#########
2006-01-12###0.345###0.34531727
2006-01-11###############
2006-01-100.345############
2006-01-09############84946
2006-01-060.345###0.345######
2006-01-05#########0.345256742
2006-01-040.3450.345######180679
2006-01-030.345############
2005-12-30###############
2005-12-29###############
2005-12-28############284885
2005-12-27###############
2005-12-23###############
2005-12-220.345#########372678
2005-12-21###############
2005-12-20###############
2005-12-19######0.375######
2005-12-16######0.385######
2005-12-150.4###0.385######
2005-12-14###############
2005-12-13###0.44###0.41###
2005-12-120.410.4450.410.425498921
2005-12-09###0.40.3850.4681228
2005-12-08###0.40.375###622424
2005-12-070.375############
2005-12-06#########0.375561848
2005-12-05######0.345######
2005-12-020.345############
2005-12-01#########0.345###
2005-11-30###0.3550.3450.345927480
2005-11-290.345###0.345######
2005-11-28###0.355###0.345###
2005-11-25######0.29######
2005-11-24############51350
2005-11-23############282348
2005-11-22###############
2005-11-21############58946
2005-11-18###0.345######161480
2005-11-17############163144
2005-11-16###0.3450.3250.345###
2005-11-150.3250.3450.325######
2005-11-14###############
2005-11-11###############
2005-11-10#########0.345###
2005-11-09###############
2005-11-08###############
2005-11-07###############
2005-11-04############151249
2005-11-03############260425
2005-11-02###############
2005-11-01###############
2005-10-31###0.355#########
2005-10-28######0.325######
2005-10-27######0.3550.355184750
2005-10-26#########0.375###
2005-10-25###############
2005-10-24############338680
2005-10-210.4######0.4386287
2005-10-200.385###0.385######
2005-10-19###############
2005-10-1800000
2005-10-17###############
2005-10-14###############
2005-10-13###############
2005-10-12###############
2005-10-11############37429
2005-10-10###0.375######123924
2005-10-07###0.375######68624
2005-10-06###0.375#########
2005-10-05###############
2005-10-04###0.385#########
2005-10-03#########0.385###
2005-09-30######0.385######
2005-09-29###0.4###0.4141385
2005-09-280.410.41#########
2005-09-270.40.41######95620
2005-09-260.410.41###0.41224220
2005-09-23###############
2005-09-220.420.425#########
2005-09-210.410.4250.410.42591347
2005-09-20###0.410.40.41111976
2005-09-190.40.410.40.473476
2005-09-160.4######0.428476
2005-09-150.4#########330583
2005-09-14###0.410.40.4###
2005-09-130.410.41#########
2005-09-120.420.42#########
2005-09-090.430.430.420.42###
2005-09-080.425###0.420.4267689
2005-09-07###0.440.4250.42536071
2005-09-060.440.45#########
2005-09-050.440.4450.430.445###
2005-09-020.440.440.430.43106870
2005-09-010.470.470.440.44###
2005-08-310.460.490.450.49###
2005-08-30######0.450.45###
2005-08-290.450.480.450.46###
2005-08-260.430.4450.4250.44###
2005-08-250.430.430.420.42###
2005-08-240.450.450.430.43120859
2005-08-230.450.450.440.445###
2005-08-220.450.450.440.445###
2005-08-190.450.4550.4450.455115755
2005-08-180.4250.4550.4250.44###
2005-08-170.43###0.410.425###
2005-08-16###0.44#########
2005-08-15###0.44#########
2005-08-120.440.4450.440.445###
2005-08-110.440.445###0.44538183
2005-08-10###0.44###0.4457545
2005-08-090.4550.4550.440.44130440
2005-08-08######0.4550.46104880
2005-08-050.470.470.4550.46###
2005-08-040.460.470.4550.47###
2005-08-030.4550.460.450.45144756
2005-08-020.460.470.4550.455###
2005-08-010.470.50.440.49321958
2005-07-290.420.490.40.482532246
2005-07-280.4750.4750.42###1324123
2005-07-27###0.530.480.48###
2005-07-260.5###0.485###135459
2005-07-250.5250.5250.49###292821
2005-07-220.520.54###0.53347046
2005-07-21######0.50.51240740
2005-07-200.51#########389447
2005-07-190.4550.5250.4550.511774253
2005-07-180.4750.4750.440.455667246
2005-07-150.540.540.440.48###
2005-07-140.540.6250.490.521753157
2005-07-130.460.520.4550.52###
2005-07-120.470.470.42######
2005-07-110.40.460.40.46783181
2005-07-08######0.375###1025186
2005-07-070.41###0.4###379188
2005-07-060.3550.40.3550.4###
2005-07-05###0.355###0.355###
2005-07-04############56870
2005-07-01###0.355#########
2005-06-300.345#########554420
2005-06-29###############
2005-06-28############593674
2005-06-270.3750.375######353550
2005-06-240.375######0.375###
2005-06-230.375#########111150
2005-06-22###############
2005-06-21############256379
2005-06-20######0.355###179625
2005-06-17###0.3750.3550.375###
2005-06-160.3750.375#########
2005-06-150.3750.385###0.375333984
2005-06-14###0.375######74287
2005-06-10###0.385###0.385###
2005-06-090.385#########470456
2005-06-08###0.4#########
2005-06-070.410.41######260021
2005-06-060.440.440.410.42329686
2005-06-030.4250.44###0.44###
2005-06-02###0.4###0.4###
2005-06-010.3750.375###0.375144824
2005-05-31############461983
2005-05-30###############
2005-05-27#########0.3751015054
2005-05-260.3450.375######1149340
2005-05-25###0.385###0.355###
2005-05-240.4###0.355######
2005-05-23###0.42#########
2005-05-200.430.43###0.421475825
2005-05-190.440.49###0.43###
2005-05-18###0.53###0.42###
2005-05-170.450.460.440.45###
2005-05-160.450.455###0.44###
2005-05-130.450.450.4250.45236125
2005-05-120.460.470.410.451050241
2005-05-110.510.510.50.5119643
2005-05-100.540.540.50.51235180
2005-05-090.540.550.530.55###
2005-05-060.540.540.520.52###
2005-05-050.51###0.51######
2005-05-04######0.50.55333273
2005-05-03######0.5550.555###
2005-05-020.59###0.59######
2005-04-290.57###0.560.58138824
2005-04-280.570.590.570.585###
2005-04-270.580.580.570.5849453
2005-04-260.560.580.560.5888850
2005-04-220.570.580.550.56###
2005-04-210.580.580.5450.5779284
2005-04-200.5550.580.540.58141083
2005-04-190.580.580.530.555###
2005-04-180.560.580.550.55245884
2005-04-150.550.570.540.55563050
2005-04-140.560.580.550.58###
2005-04-130.580.580.560.57###
2005-04-120.590.590.550.555478777
2005-04-11######0.590.59###
2005-04-08############200686
2005-04-070.6450.6450.580.585###
2005-04-060.48###0.4750.58###
2005-04-050.570.570.470.491538441
2005-04-04######0.580.59###
2005-04-01############273343
2005-03-31######0.58######
2005-03-300.710.71#########
2005-03-290.740.740.710.72###
2005-03-240.730.750.730.75###
2005-03-230.720.730.720.73###
2005-03-220.740.740.720.73131883
2005-03-210.740.740.720.74###
2005-03-180.750.750.720.74###
2005-03-170.760.760.740.76###
2005-03-160.770.770.750.75###
2005-03-150.740.770.730.77198029
2005-03-140.740.740.730.73###
2005-03-110.740.740.730.74###
2005-03-100.760.770.740.74150550
2005-03-090.740.780.740.77105682
2005-03-080.780.780.750.75###
2005-03-070.770.80.770.78###
2005-03-040.770.780.770.77###
2005-03-030.780.80.780.79###
2005-03-020.760.790.760.79###
2005-03-010.770.780.760.77###
2005-02-280.760.780.730.78248870
2005-02-250.790.790.750.78###
2005-02-240.770.790.70.79543146
2005-02-230.790.790.770.77###
2005-02-220.780.790.780.79###
2005-02-210.750.780.730.78114827
2005-02-180.730.760.720.73###
2005-02-170.750.750.730.74###
2005-02-160.760.770.750.75162322
2005-02-150.780.790.750.78###
2005-02-140.790.80.750.78###
2005-02-110.830.830.790.8###
2005-02-100.830.850.810.82165579
2005-02-090.830.850.820.83###
2005-02-080.820.850.810.82113650
2005-02-070.860.860.810.82487243
2005-02-040.880.880.870.8722750
2005-02-030.860.880.860.87###
2005-02-020.870.870.860.86###
2005-02-010.880.890.860.89###
2005-01-310.89###0.860.88###
2005-01-280.880.890.880.8916350
2005-01-270.870.890.870.88###
2005-01-250.880.880.870.87###
2005-01-240.89###0.870.88###
2005-01-21######0.89######
2005-01-20############84980
2005-01-19############259141
2005-01-18######0.890.8954546


     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 2018-02-24 02:26:34 thru 2018-02-24 02:26:34 GMT for 0 secs.
Page length category 2 - Current - 0, 00000