Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-02 08:24:48 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 Page 2...

     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 .. Wednesday 1st May 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


<< Previous 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
2017-Jun-05 Mon 0.024 0.024 0.023 0.023 1,153,979 ### 10.1 10.1 ###
2017-Jun-02 Fri 0.025 0.025 0.024 0.024 377,325 9,244 7.9 7.9 ###
2017-Jun-01 Thu 0.025 0.025 0.023 0.024 ### ### ###
2017-May-31 Wed 0.025 0.025 0.024 0.024 ### ### ###
2017-May-30 Tue 0.027 0.027 0.024 0.024 565,485 ### ### ### ###
2017-May-29 Mon 0.027 0.028 0.025 0.028 94.1 94.1 ###
2017-May-26 Fri 0.026 0.026 0.026 0.026 82,274 ### 73.7 73.7 ###
2017-May-25 Thu 0.027 0.027 0.026 0.026 8.4 8.4 ###
2017-May-24 Wed 0.026 0.026 0.026 0.026 69.0 69.0 ###
2017-May-23 Tue 0.026 0.026 0.024 0.025 518,421 ### 9.1 9.1 ###
2017-May-22 Mon 0.026 0.026 0.025 0.025 405,540 10,341 ### ### ###
2017-May-19 Fri 0.026 0.026 0.025 0.026 ### ### ###
2017-May-18 Thu 0.028 0.028 0.025 0.028 70.7 70.7 ###
2017-May-17 Wed 0.028 0.028 0.027 0.028 ### ### ###
2017-May-16 Tue 0.028 ### 0.027 0.027 4,180,179 ### 10.5 10.5 ###
2017-May-15 Mon 0.026 0.029 0.026 0.028 97.6 97.6 ###
2017-May-12 Fri 0.025 0.026 0.025 0.025 ### ### ###
2017-May-11 Thu 0.025 0.025 0.025 0.025 ### ### ###
2017-May-10 Wed 0.025 0.025 0.024 0.024 10.1 10.1 ###
2017-May-09 Tue 0.026 0.026 0.024 0.025 303,877 ### ### ### ###
2017-May-08 Mon 0.024 0.025 0.023 0.025 ### ### ###
2017-May-05 Fri 0.026 0.026 0.026 0.026 72.4 72.4 ###
2017-May-04 Thu 0.025 0.026 0.024 0.026 955,025 23,875 ### ### ###
2017-May-03 Wed 0.027 0.027 0.024 0.024 2,137,771 ### 1.6 1.6 ###
2017-May-02 Tue 0.027 ### 0.027 0.027 ### ### ###
2017-May-01 Mon ### ### 0.029 ### 52,773 ### ### ### 0.0
2017-Apr-28 Fri ### ### ### ### 198,927 0 ### ### 0.0
2017-Apr-27 Thu 0.027 0.028 0.027 0.028 162,724 4,474 ### ### ###
2017-Apr-26 Wed 0.026 0.026 0.026 0.026 0 ###
2017-Apr-24 Mon ### ### 0.026 0.026 1,553,928 ### ### ### ###
2017-Apr-21 Fri ### ### 0.028 0.029 620,080 8,681 9.7 9.7 0.0
2017-Apr-20 Thu 0.028 ### 0.027 0.028 2,282,148 ### ### ### ###
2017-Apr-19 Wed ### ### 0.025 0.027 5,984,883 ### ### ### ###
2017-Apr-18 Tue ### ### ### ### 928,572 0 20.2 20.2 0.0
2017-Apr-13 Thu ### ### ### ### 394,324 0 12.5 12.5 0.0
2017-Apr-12 Wed ### ### ### ### 5.7 5.7 0.0
2017-Apr-11 Tue ### ### ### ### 4,092,842 0 ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 2.2 2.2 0.0
2017-Apr-06 Thu ### ### ### ### 14.4 14.4 0.0
2017-Apr-05 Wed ### ### ### ### 97.5 97.5 0.0
2017-Apr-04 Tue ### ### ### ### 1,853,588 0 2.9 2.9 0.0
2017-Apr-03 Mon ### ### ### ### 90.8 90.8 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 4,391,040 0 98.0 98.0 0.0
2017-Mar-28 Tue ### ### ### ### 6.1 6.1 0.0
2017-Mar-27 Mon ### ### ### ### 2,779,680 0 ### ### 0.0
2017-Mar-24 Fri ### ### ### ### 5,358,955 0 ### ### 0.0
2017-Mar-23 Thu ### ### ### ### 11,497,378 0 0.5 0.5 0.0
2017-Mar-22 Wed ### 0.041 ### 0.041 ### ### 0.0
2017-Mar-21 Tue ### ### ### ### 4,160,544 0 96.6 96.6 0.0
2017-Mar-20 Mon 0.029 ### 0.029 ### ### ### 0.0
2017-Mar-17 Fri ### ### 0.027 0.027 ### ### ###
2017-Mar-16 Thu ### ### 0.028 0.029 12,006,983 ### 9.7 9.7 0.0
2017-Mar-15 Wed 0.028 0.029 0.026 0.026 4.1 4.1 ###
2017-Mar-14 Tue 0.028 ### 0.027 0.027 9.5 9.5 ###
2017-Mar-13 Mon 0.026 0.028 0.026 0.028 96.7 96.7 ###
2017-Mar-10 Fri 0.026 0.026 0.025 0.025 1,136,459 28,979 9.5 9.5 ###
2017-Mar-09 Thu 0.026 0.026 0.025 0.026 69.1 69.1 ###
2017-Mar-08 Wed 0.024 0.026 0.024 0.026 103,572 2,589 ### ### ###
2017-Mar-07 Tue 0.025 0.025 0.024 0.024 11.5 11.5 ###
2017-Mar-06 Mon 0.025 0.025 0.025 0.025 254,286 6,357 71.1 71.1 ###
2017-Mar-03 Fri 0.024 0.025 0.024 0.025 260,453 6,381 ### ### ###
2017-Mar-02 Thu 0.025 0.025 0.024 0.025 65.9 65.9 ###
2017-Mar-01 Wed 0.026 0.026 0.026 0.026 ### ### ###
2017-Feb-28 Tue 0.027 0.027 0.025 0.025 3,268,347 84,977 6.8 6.8 ###
2017-Feb-27 Mon 0.028 0.028 0.025 0.025 3,931,143 104,175 2.1 2.1 ###
2017-Feb-24 Fri ### ### ### ### 111,082 0 74.5 74.5 0.0
2017-Feb-23 Thu 0.028 ### 0.028 ### 2,133,284 ### 96.3 96.3 0.0
2017-Feb-22 Wed 0.026 0.028 0.026 0.028 ### ### ###
2017-Feb-21 Tue 0.028 0.028 0.027 0.027 943,328 25,941 ### ### ###
2017-Feb-20 Mon 0.026 0.027 0.026 0.027 ### ### ###
2017-Feb-17 Fri 0.026 0.026 0.024 0.026 72.4 72.4 ###
2017-Feb-16 Thu 0.025 0.025 0.023 0.025 ### ### ###
2017-Feb-15 Wed 0.025 0.025 0.025 0.025 1,002,177 25,054 ### ### ###
2017-Feb-14 Tue 0.023 0.026 0.023 0.025 2,180,058 ### 96.7 96.7 ###
2017-Feb-13 Mon 0.021 0.022 0.021 0.022 1,064,858 ### ### ### ###
2017-Feb-10 Fri 0.021 0.021 ### 0.021 ### ### ###
2017-Feb-09 Thu 0.023 0.023 ### 0.021 ### ### ###
2017-Feb-08 Wed 0.023 0.023 0.021 0.022 ### ### ###
2017-Feb-07 Tue 0.023 0.026 0.023 0.023 ### ### ###
2017-Feb-06 Mon 0.022 0.025 0.021 0.025 1,332,421 30,645 ### ### ###
2017-Feb-03 Fri 0.023 0.025 0.021 0.025 97.3 97.3 ###
2017-Feb-02 Thu 0.024 0.025 0.023 0.025 92.4 92.4 ###
2017-Feb-01 Wed 0.026 0.026 0.025 0.026 ### ### ###
2017-Jan-31 Tue 0.029 0.029 0.026 0.026 1,514,556 41,650 2.1 2.1 ###
2017-Jan-30 Mon 0.027 0.028 0.027 0.027 ### ### ###
2017-Jan-27 Fri 0.028 0.029 0.028 0.028 ### ### ###
2017-Jan-25 Wed 0.028 0.028 0.028 0.028 70.0 70.0 ###
2017-Jan-24 Tue 0.028 0.028 0.026 0.027 ### ### ###
2017-Jan-23 Mon 0.028 0.028 0.026 0.028 ### ### ###
2017-Jan-20 Fri 0.029 0.029 0.027 0.027 609,129 17,055 3.1 3.1 ###
2017-Jan-19 Thu ### ### 0.028 0.029 10.2 10.2 0.0
2017-Jan-18 Wed 0.029 ### 0.029 0.029 1,388,275 20,129 ### ### 0.0
2017-Jan-17 Tue ### ### 0.029 ### 1,376,127 19,953 ### ### 0.0
2017-Jan-16 Mon 0.029 ### 0.028 ### ### ### 0.0
2017-Jan-13 Fri 0.029 0.029 0.029 0.029 659,824 ### 77.4 77.4 0.0
2017-Jan-12 Thu 0.029 0.029 0.028 0.028 8.9 8.9 ###
2017-Jan-11 Wed ### ### 0.029 ### 1,626,177 23,579 72.9 72.9 0.0
2017-Jan-10 Tue 0.029 ### 0.029 ### 1,193,126 ### 90.5 90.5 0.0
2017-Jan-09 Mon 0.029 ### 0.029 0.029 899,922 13,048 68.8 68.8 0.0
2017-Jan-06 Fri 0.028 ### 0.028 0.028 1,209,057 16,926 ### ### ###
2017-Jan-05 Thu 0.028 0.029 0.027 0.027 ### ### ###
2017-Jan-04 Wed ### ### 0.028 0.028 579,687 ### 2.8 2.8 ###
2017-Jan-03 Tue ### ### 0.029 0.029 289,621 ### ### ### 0.0
2016-Dec-30 Fri 0.029 ### 0.029 ### ### ### 0.0
2016-Dec-29 Thu ### ### 0.028 0.029 721,670 ### ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 62.5 62.5 0.0
2016-Dec-23 Fri 0.027 0.028 0.027 0.028 ### ### ###
2016-Dec-22 Thu 0.027 0.027 0.027 0.027 416,344 11,241 ### ### ###
2016-Dec-21 Wed 0.029 0.029 0.028 0.028 ### ### ###
2016-Dec-20 Tue 0.028 0.028 0.028 0.028 68.2 68.2 ###
2016-Dec-19 Mon 0.027 0.028 0.026 0.026 ### ### ###
2016-Dec-16 Fri ### ### 0.026 0.028 ### ### ###
2016-Dec-15 Thu ### ### 0.028 0.028 9,125,242 127,753 4.6 4.6 ###
2016-Dec-14 Wed 0.041 0.041 0.026 0.027 ### ### ###
2016-Dec-13 Tue ### 0.042 ### ### 2,894,771 ### ### ### 0.0
2016-Dec-12 Mon ### 0.041 ### ### ### ### 0.0
2016-Dec-09 Fri ### ### ### ### 1,436,826 0 13.0 13.0 0.0
2016-Dec-08 Thu ### ### ### ### 2,951,429 0 ### ### 0.0
2016-Dec-07 Wed ### ### ### ### 64.6 64.6 0.0
2016-Dec-06 Tue 0.041 0.042 ### ### ### ### 0.0
2016-Dec-05 Mon 0.045 0.045 ### ### 7,586,180 170,689 ### ### 0.0
2016-Dec-02 Fri 0.041 0.044 0.041 0.043 94.0 94.0 ###
2016-Dec-01 Thu ### 0.041 ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 72.1 72.1 0.0
2016-Nov-29 Tue ### 0.042 ### ### 4.6 4.6 0.0
2016-Nov-28 Mon ### 0.041 ### ### 5,166,820 ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### 6.2 6.2 0.0
2016-Nov-23 Wed ### ### ### ### 4,827,644 0 ### ### 0.0
2016-Nov-22 Tue 0.042 0.043 ### ### 7,668,543 164,873 ### ### 0.0
2016-Nov-21 Mon ### 0.041 ### ### 8,884,584 ### 95.8 95.8 0.0
2016-Nov-18 Fri ### ### ### ### ### ### 0.0
2016-Nov-17 Thu ### ### ### ### ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 1,049,173 0 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed ### ### 0.027 ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### 15.7 15.7 0.0
2016-Nov-03 Thu ### ### ### ### 1.6 1.6 0.0
2016-Nov-02 Wed 0.041 0.041 ### ### 2.9 2.9 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### 0.043 ### ### ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 97.9 97.9 0.0


<< Previous 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 2024-05-02 20:24:48 thru 2024-05-02 20:24:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000