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 Wed 24-Apr-24 06:29:27 PM AEST

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

(EPT) EPAT TECHNOLOGIES LTD Daily Prices...

     Prev Section TOC    Company Info for EPT    Limits Next Section


Company Details for (EPT) EPAT TECHNOLOGIES LTD

Listing Code EPT
Listing Name EPAT TECHNOLOGIES LTD
GICS Sector Health Care Equipment & Services
ISIN Name EPITAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EPT3


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for EPT .. Friday 19th January 2018

EPT 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 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (EPT) EPAT TECHNOLOGIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2018-Jan-19 Fri ### ### ### ### 3,123,484 0 ### ### 0.0
2018-Jan-18 Thu 0.073 0.073 ### ### 3.8 3.8 0.0
2018-Jan-17 Wed 0.078 0.078 0.073 0.073 ### ### 0.0
2018-Jan-16 Tue 0.076 0.083 0.076 0.078 ### ### 0.0
2018-Jan-15 Mon ### 0.077 ### 0.075 95.1 95.1 0.0
2018-Jan-12 Fri ### ### ### ### 1,721,974 0 ### ### 0.0
2018-Jan-11 Thu ### ### ### ### 74.2 74.2 0.0
2018-Jan-02 Tue ### ### 0.059 ### 3,677,324 108,481 80.1 80.1 0.0
2017-Dec-29 Fri ### ### ### ### 8.9 8.9 0.0
2017-Dec-28 Thu ### ### ### ### 543,253 0 ### ### 0.0
2017-Dec-27 Wed ### ### ### ### 430,754 0 3.3 3.3 0.0
2017-Dec-22 Fri ### ### ### ### 88.8 88.8 0.0
2017-Dec-21 Thu ### ### ### ### ### ### 0.0
2017-Dec-20 Wed ### ### ### ### 12.7 12.7 0.0
2017-Dec-19 Tue ### ### ### ### 6.4 6.4 0.0
2017-Dec-18 Mon ### 0.072 ### ### ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 3,290,483 0 7.1 7.1 0.0
2017-Dec-08 Fri 0.046 0.049 0.046 0.049 1,438,356 68,321 95.1 95.1 ###
2017-Dec-07 Thu 0.048 0.048 0.043 0.045 ### ### ###
2017-Dec-06 Wed ### ### 0.046 0.049 392,754 ### 24.3 24.3 ###
2017-Dec-05 Tue 0.051 0.051 0.048 ### 24.4 24.4 0.0
2017-Dec-04 Mon 0.047 ### 0.045 0.049 1,494,184 ### 91.0 91.0 ###
2017-Dec-01 Fri 0.043 0.048 0.042 0.048 2,537,358 114,181 ### ### ###
2017-Nov-30 Thu 0.045 0.045 0.044 0.045 ### ### ###
2017-Nov-29 Wed 0.045 0.045 0.041 0.045 1,291,974 55,554 66.1 66.1 ###
2017-Nov-28 Tue 0.046 0.046 0.044 0.045 536,081 24,123 ### ### ###
2017-Nov-27 Mon 0.043 0.048 0.042 0.044 86.8 86.8 ###
2017-Nov-24 Fri 0.048 0.048 0.044 0.044 2,115,929 ### 3.1 3.1 ###
2017-Nov-23 Thu 0.049 ### 0.047 0.048 20.5 20.5 ###
2017-Nov-22 Wed 0.052 0.053 ### ### 983,844 26,071 11.2 11.2 0.0
2017-Nov-21 Tue 0.051 0.057 ### 0.053 4,644,178 132,359 ### ### ###
2017-Nov-20 Mon 0.049 0.053 0.049 0.051 1,340,079 68,344 91.9 91.9 ###
2017-Nov-17 Fri 0.048 0.049 0.047 0.049 985,644 ### 83.2 83.2 ###
2017-Nov-16 Thu 0.049 0.049 0.048 0.049 ### ### ###
2017-Nov-15 Wed 0.052 0.052 0.048 0.048 6.0 6.0 ###
2017-Nov-14 Tue ### 0.053 0.048 0.051 86.0 86.0 ###
2017-Nov-13 Mon 0.052 0.053 ### ### ### ### 0.0
2017-Nov-10 Fri 0.054 0.054 0.051 0.051 2,571,287 ### 6.5 6.5 ###
2017-Nov-09 Thu 0.056 0.058 0.052 0.053 ### ### ###
2017-Nov-08 Wed 0.053 0.056 0.053 0.055 ### ### ###
2017-Nov-07 Tue 0.056 0.056 0.053 0.053 6.3 6.3 ###
2017-Nov-06 Mon 0.053 0.056 0.052 0.053 2,351,686 ### ### ### ###
2017-Nov-03 Fri 0.055 0.055 0.052 0.054 1,147,242 61,377 ### ### ###
2017-Nov-02 Thu 0.059 0.059 0.055 0.055 3,088,159 176,025 4.2 4.2 ###
2017-Nov-01 Wed ### ### 0.059 0.059 21.1 21.1 0.0
2017-Oct-31 Tue 0.056 ### 0.054 ### ### ### 0.0
2017-Oct-30 Mon 0.055 0.059 0.052 0.056 ### ### ###
2017-Oct-27 Fri 0.053 0.055 ### 0.055 3,629,289 ### ### ### ###
2017-Oct-26 Thu 0.055 0.057 0.052 0.053 1,929,986 105,184 ### ### ###
2017-Oct-25 Wed 0.054 ### 0.054 0.055 85.2 85.2 ###
2017-Oct-24 Tue 0.053 0.057 0.053 0.053 1,708,854 93,986 68.6 68.6 ###
2017-Oct-23 Mon 0.057 0.057 ### 0.054 6,733,147 ### ### ### ###
2017-Oct-20 Fri ### ### 0.056 0.057 4,041,684 ### ### ### 0.0
2017-Oct-19 Thu ### ### 0.057 ### 7,154,145 ### 3.8 3.8 0.0
2017-Oct-18 Wed 0.052 ### 0.051 ### 12,195,520 310,985 ### ### 0.0
2017-Oct-17 Tue 0.053 0.053 ### ### 4,042,789 ### ### ### 0.0
2017-Oct-16 Mon 0.057 0.058 0.051 0.051 1.9 1.9 ###
2017-Oct-13 Fri 0.049 0.055 0.048 0.054 ### ### ###
2017-Oct-12 Thu 0.043 0.047 0.043 0.047 96.6 96.6 ###
2017-Oct-11 Wed 0.043 0.046 0.042 0.043 1,942,047 85,450 ### ### ###
2017-Oct-10 Tue 0.046 0.047 0.043 0.044 9.7 9.7 ###
2017-Oct-09 Mon 0.045 0.046 0.043 0.045 824,180 36,676 ### ### ###
2017-Oct-06 Fri 0.041 0.046 0.041 0.045 3,534,842 ### 97.2 97.2 ###
2017-Oct-05 Thu 0.042 0.042 ### ### 6.9 6.9 0.0
2017-Oct-04 Wed 0.045 0.045 ### 0.041 3,788,057 ### ### ### 0.0
2017-Oct-03 Tue 0.047 0.047 0.043 0.043 6,005,989 ### 3.0 3.0 ###
2017-Oct-02 Mon 0.045 0.049 0.045 0.047 ### ### ###
2017-Sep-29 Fri 0.046 0.048 0.046 0.046 ### ### ###
2017-Sep-28 Thu 0.048 ### 0.045 0.046 6,102,572 ### 7.2 7.2 ###
2017-Sep-27 Wed 0.044 ### 0.044 0.047 96.0 96.0 ###
2017-Sep-26 Tue 0.048 ### 0.043 0.043 1.3 1.3 ###
2017-Sep-25 Mon 0.047 0.048 0.043 0.046 12,264,545 ### ### ### ###
2017-Sep-22 Fri 0.049 0.053 0.047 0.047 ### ### ###
2017-Sep-21 Thu 0.051 0.052 0.046 ### 11,000,653 ### 20.7 20.7 0.0
2017-Sep-20 Wed 0.053 0.053 ### 0.051 ### ### ###
2017-Sep-19 Tue 0.056 0.058 0.052 0.052 3,938,972 216,643 ### ### ###
2017-Sep-18 Mon 0.057 0.059 0.056 0.056 ### ### ###
2017-Sep-15 Fri ### ### ### ### 0 0.0
2017-Sep-14 Thu ### ### ### ### 0 0.0
2017-Sep-13 Wed ### ### 0.056 ### 3,238,345 90,673 89.8 89.8 0.0
2017-Sep-12 Tue ### ### 0.055 ### 69.9 69.9 0.0
2017-Sep-11 Mon ### ### 0.059 ### 4,577,849 135,046 ### ### 0.0
2017-Sep-08 Fri 0.071 0.071 0.059 ### 17,219,752 1,119,283 ### ### 0.0
2017-Sep-07 Thu 0.086 0.087 0.073 0.074 0.6 0.6 0.0
2017-Sep-06 Wed 0.085 0.086 0.081 0.081 ### ### 0.0
2017-Sep-05 Tue 0.076 0.082 0.076 0.082 3,883,873 306,825 96.5 96.5 0.0
2017-Sep-04 Mon 0.072 0.076 ### 0.075 94.2 94.2 0.0
2017-Sep-01 Fri ### 0.074 ### 0.073 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### ### ### 0.0
2017-Aug-30 Wed 0.076 0.077 ### ### ### ### 0.0
2017-Aug-29 Tue 0.081 0.084 0.075 0.076 3,677,882 ### 5.0 5.0 0.0
2017-Aug-28 Mon 0.079 0.079 0.074 0.079 3,918,643 299,776 76.5 76.5 0.0
2017-Aug-25 Fri 0.073 0.081 0.071 0.077 93.0 93.0 0.0
2017-Aug-24 Thu 0.082 0.083 0.076 0.076 3.0 3.0 0.0
2017-Aug-23 Wed ### ### 0.079 0.083 8,688,641 ### ### ### 0.0
2017-Aug-22 Tue 0.081 ### ### 0.087 12,967,720 0 ### ### ###
2017-Aug-21 Mon 0.074 0.083 ### 0.081 ### ### 0.0
2017-Aug-18 Fri 0.074 0.074 ### ### 8,747,142 323,644 ### ### 0.0
2017-Aug-17 Thu ### 0.076 ### 0.071 94.1 94.1 0.0
2017-Aug-16 Wed 0.059 ### 0.059 ### 21,554,174 635,848 98.2 98.2 0.0
2017-Aug-15 Tue 0.058 ### 0.055 0.056 10,047,628 ### ### ### ###
2017-Aug-14 Mon 0.048 ### 0.048 0.057 32,309,649 ### 99.5 99.5 0.0
2017-Aug-11 Fri 0.041 0.047 0.041 0.046 ### ### ###
2017-Aug-10 Thu 0.042 0.043 ### 0.041 6,991,144 ### ### ### 0.0
2017-Aug-09 Wed ### 0.042 ### ### ### ### 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon ### 0.041 ### ### 69.6 69.6 0.0
2017-Aug-04 Fri ### ### ### ### 1,441,453 0 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 5,233,944 0 66.3 66.3 0.0
2017-Aug-02 Wed ### ### ### ### 2,438,241 0 3.2 3.2 0.0
2017-Aug-01 Tue ### 0.042 ### ### 67.4 67.4 0.0
2017-Jul-31 Mon 0.042 0.042 ### ### 7,477,628 ### 3.4 3.4 0.0
2017-Jul-28 Fri 0.045 0.045 ### 0.042 5,174,328 116,422 ### ### ###
2017-Jul-27 Thu 0.042 0.045 0.042 0.043 ### ### ###
2017-Jul-26 Wed 0.043 0.044 0.041 0.041 9,664,057 410,722 6.3 6.3 0.0
2017-Jul-25 Tue 0.048 0.052 0.043 0.043 1.6 1.6 ###
2017-Jul-24 Mon ### 0.042 ### 0.042 27,993,988 587,873 98.9 98.9 ###
2017-Jul-21 Fri ### ### ### ### 95.2 95.2 0.0
2017-Jul-20 Thu ### ### ### ### 9,223,688 0 ### ### 0.0
2017-Jul-19 Wed ### 0.043 ### ### 98.0 98.0 0.0
2017-Jul-18 Tue 0.026 0.027 0.025 0.027 ### ### ###
2017-Jul-17 Mon 0.026 0.027 0.024 0.026 ### ### ###
2017-Jul-14 Fri 0.025 0.025 0.024 0.025 68.6 68.6 ###
2017-Jul-13 Thu 0.026 0.027 0.024 0.026 6,987,243 178,174 66.3 66.3 ###
2017-Jul-12 Wed 0.028 0.028 0.026 0.028 ### ### ###
2017-Jul-11 Tue 0.028 0.028 0.026 0.028 ### ### ###
2017-Jul-10 Mon 0.027 0.027 0.026 0.027 ### ### ###
2017-Jul-07 Fri 0.028 0.028 0.027 0.027 3,155,242 ### 8.2 8.2 ###
2017-Jul-06 Thu 0.027 0.028 0.026 0.026 670,221 ### ### ### ###
2017-Jul-05 Wed 0.026 0.027 0.026 0.027 291,676 7,729 91.3 91.3 ###
2017-Jul-04 Tue 0.027 0.027 0.025 0.025 877,040 ### 2.6 2.6 ###
2017-Jul-03 Mon 0.026 0.027 0.026 0.026 714,572 ### ### ### ###
2017-Jun-30 Fri 0.026 0.027 0.025 0.025 ### ### ###
2017-Jun-29 Thu 0.024 0.025 0.023 0.025 2,095,540 ### 90.7 90.7 ###
2017-Jun-28 Wed 0.023 0.023 0.022 0.023 1,614,659 36,329 ### ### ###
2017-Jun-27 Tue 0.023 0.024 0.022 0.024 ### ### ###
2017-Jun-26 Mon 0.024 0.024 0.023 0.023 9.3 9.3 ###
2017-Jun-23 Fri 0.026 0.026 0.024 0.024 849,440 ### ### ### ###
2017-Jun-22 Thu 0.027 0.027 0.025 0.025 4.0 4.0 ###
2017-Jun-21 Wed 0.028 0.028 0.026 0.028 ### ### ###
2017-Jun-20 Tue 0.026 0.028 0.026 0.028 96.5 96.5 ###
2017-Jun-19 Mon 0.026 0.027 0.025 0.026 ### ### ###
2017-Jun-16 Fri ### ### 0.025 0.025 ### ### ###
2017-Jun-15 Thu 0.026 ### 0.026 ### 2,589,329 ### ### ### 0.0
2017-Jun-14 Wed 0.027 0.027 0.026 0.027 439,052 ### ### ### ###
2017-Jun-13 Tue 0.026 0.027 0.026 0.027 879,240 ### ### ### ###
2017-Jun-09 Fri 0.023 0.026 0.023 0.026 98.3 98.3 ###
2017-Jun-08 Thu 0.024 0.024 0.023 0.023 53,520 1,257 8.3 8.3 ###
2017-Jun-07 Wed 0.023 0.024 0.023 0.023 ### ### ###
2017-Jun-06 Tue 0.024 0.025 0.024 0.024 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 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 2024-04-24 18:29:27 thru 2024-04-24 18:29:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000