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 Fri 24-May-03 09:02:06 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 4...

     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 .. Thursday 2nd 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


End of day Prices (full format),

450 Days for (EPT) EPAT TECHNOLOGIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2002-Jan-18 Fri 0.28 0.29 0.28 0.29 ### ### ###
2002-Jan-17 Thu 0.275 0.285 0.275 0.275 352,074 98,580 73.1 73.1 ###
2002-Jan-16 Wed 0.26 0.27 0.26 0.27 161,943 ### ### ### ###
2002-Jan-15 Tue 0.258 ### 0.255 ### 89.9 89.9 0.0
2002-Jan-14 Mon 0.27 0.27 0.255 0.255 167,579 43,989 ### ### 0.0
2002-Jan-11 Fri 0.26 0.27 0.255 0.27 92.1 92.1 ###
2002-Jan-10 Thu ### ### 0.26 0.26 315,877 ### 18.0 18.0 0.0
2002-Jan-09 Wed 0.27 0.27 0.26 0.27 71.0 71.0 ###
2002-Jan-08 Tue ### 0.27 0.255 0.27 83.6 83.6 ###
2002-Jan-07 Mon 0.28 0.28 0.27 0.27 ### ### ###
2002-Jan-04 Fri 0.27 0.28 0.27 0.275 ### ### ###
2002-Jan-03 Thu ### ### ### 0.27 637,157 0 1.4 1.4 ###
2002-Jan-02 Wed 0.255 ### 0.255 ### 98.6 98.6 0.0
2001-Dec-31 Mon 0.245 0.255 0.245 0.25 86.6 86.6 0.0
2001-Dec-28 Fri ### 0.245 0.23 0.245 ### ### 0.0
2001-Dec-27 Thu 0.243 0.243 0.22 ### 264,650 ### ### ### 0.0
2001-Dec-24 Mon 0.24 0.24 0.23 0.23 4.1 4.1 ###
2001-Dec-21 Fri 0.25 0.25 0.24 0.24 ### ### 0.0
2001-Dec-20 Thu ### 0.25 0.225 0.245 96.4 96.4 0.0
2001-Dec-19 Wed ### ### 0.225 0.225 2,932,058 329,856 ### ### ###
2001-Dec-18 Tue ### ### ### ### 99.8 99.8 0.0
2001-Dec-17 Mon 0.185 0.23 0.185 0.23 1,582,279 328,322 99.7 99.7 ###
2001-Dec-14 Fri ### 0.185 0.175 ### 866,970 156,054 ### ### 0.0
2001-Dec-13 Thu 0.185 0.185 0.175 ### 42,771 ### ### ### 0.0
2001-Dec-12 Wed 0.175 ### ### ### 196,349 0 90.6 90.6 0.0
2001-Dec-11 Tue 0.175 0.175 0.175 0.175 71.8 71.8 0.0
2001-Dec-10 Mon ### ### ### ### 70.5 70.5 0.0
2001-Dec-07 Fri ### ### ### ### 4.3 4.3 0.0
2001-Dec-06 Thu ### ### ### ### 75.9 75.9 0.0
2001-Dec-05 Wed 0.175 0.175 ### ### 14.7 14.7 0.0
2001-Dec-04 Tue ### ### ### 0.175 230,520 0 ### ### 0.0
2001-Dec-03 Mon ### ### 0.175 ### 191,027 ### 78.1 78.1 0.0
2001-Nov-30 Fri ### ### ### 0.175 337,445 0 ### ### 0.0
2001-Nov-29 Thu 0.181 0.181 0.175 ### 297,480 52,951 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 1,092,087 0 ### ### 0.0
2001-Nov-27 Tue 0.145 ### ### ### 97.5 97.5 0.0
2001-Nov-26 Mon 0.145 ### 0.145 0.145 255,270 ### ### ### ###
2001-Nov-23 Fri ### ### ### ### 654,724 0 94.1 94.1 0.0
2001-Nov-22 Thu 0.155 0.155 ### ### ### ### 0.0
2001-Nov-21 Wed ### ### 0.155 0.155 612,253 47,449 ### ### ###
2001-Nov-20 Tue ### ### 0.155 0.155 431,279 33,424 4.6 4.6 ###
2001-Nov-19 Mon ### ### 0.155 ### ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### 0.155 ### 1.3 1.3 0.0
2001-Nov-14 Wed ### ### ### 0.185 4,414,121 0 97.9 97.9 ###
2001-Nov-13 Tue ### ### ### ### 1,780,947 0 99.7 99.7 0.0
2001-Nov-12 Mon ### ### ### ### 593,450 0 ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 871,973 0 ### ### 0.0
2001-Nov-08 Thu ### 0.145 0.125 ### 8.7 8.7 0.0
2001-Nov-07 Wed ### ### ### ### 770,521 0 ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 10,350 0 ### ### 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### ### ### 0.0
2001-Oct-30 Tue ### ### ### ### 9.5 9.5 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 97.9 97.9 0.0
2001-Oct-25 Thu 0.082 0.085 ### ### 519,250 ### 13.4 13.4 0.0
2001-Oct-24 Wed 0.079 ### 0.077 ### 621,750 ### ### ### 0.0
2001-Oct-23 Tue ### 0.077 ### 0.077 ### ### 0.0
2001-Oct-22 Mon ### ### ### ### ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### 67.0 67.0 0.0
2001-Oct-16 Tue 0.053 ### 0.053 ### 68,259 ### ### ### 0.0
2001-Oct-15 Mon ### ### 0.053 0.053 449,483 ### 0.6 0.6 ###
2001-Oct-12 Fri 0.052 0.052 ### 0.051 ### ### ###
2001-Oct-11 Thu 0.053 0.053 0.053 0.053 68.8 68.8 ###
2001-Oct-10 Wed 0.053 0.053 0.053 0.053 72.8 72.8 ###
2001-Oct-09 Tue 0.052 0.052 0.052 0.052 ### ### ###
2001-Oct-08 Mon 0.053 0.053 ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### 1.2 1.2 0.0
2001-Sep-28 Fri ### ### ### ### 0 0.0
2001-Sep-27 Thu 0.059 ### 0.059 ### ### ### 0.0
2001-Sep-26 Wed 0.045 0.045 0.045 0.045 0 ###
2001-Sep-25 Tue ### ### 0.045 0.045 ### ### ###
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### 0.055 ### 0.055 95.9 95.9 ###
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue 0.058 0.058 ### ### 1.1 1.1 0.0
2001-Sep-17 Mon 0.058 ### 0.058 ### ### ### 0.0
2001-Sep-14 Fri 0.051 0.051 0.051 0.051 0 ###
2001-Sep-13 Thu 0.057 0.057 0.051 0.051 55,556 ### ### ### ###
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### 0.055 0.055 ### ### ###
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 0 0.0
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 0 0.0
2001-Aug-30 Thu ### ### ### ### 73.4 73.4 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 84.3 84.3 0.0
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 0.052 0.052 0.052 0.052 0 ###
2001-Aug-22 Wed 0.052 0.053 0.052 0.052 73.5 73.5 ###
2001-Aug-21 Tue 0.055 0.055 0.051 0.051 4.4 4.4 ###
2001-Aug-20 Mon ### ### 0.055 0.055 ### ### ###
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 90.8 90.8 0.0
2001-Aug-10 Fri ### ### ### ### 27,875 0 ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 86,380 0 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 128,570 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 97.5 97.5 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 0 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 0 0.0
2001-Jul-16 Mon ### ### ### ### 0 0.0
2001-Jul-13 Fri ### ### ### ### 0 0.0
2001-Jul-12 Thu ### ### ### ### 5.6 5.6 0.0
2001-Jul-11 Wed ### ### ### ### 12.1 12.1 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon 0.072 0.072 ### ### 0.5 0.5 0.0
2001-Jul-06 Fri 0.072 0.072 0.072 0.072 0 0.0
2001-Jul-05 Thu 0.072 0.072 0.072 0.072 69.3 69.3 0.0
2001-Jul-04 Wed 0.078 0.078 0.078 0.078 72.5 72.5 0.0
2001-Jul-03 Tue 0.072 0.079 0.072 0.079 94.8 94.8 0.0
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri ### ### ### ### 21.5 21.5 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 70.6 70.6 0.0
2001-Jun-26 Tue 0.085 0.085 ### ### 275,950 11,727 0.7 0.7 0.0
2001-Jun-25 Mon 0.075 0.077 0.075 0.077 86.4 86.4 0.0
2001-Jun-22 Fri 0.077 ### 0.077 0.077 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 70.5 70.5 0.0
2001-Jun-20 Wed 0.079 ### 0.075 0.075 8.0 8.0 0.0
2001-Jun-19 Tue 0.077 0.077 0.077 0.077 ### ### 0.0
2001-Jun-18 Mon 0.077 0.077 0.077 0.077 0 0.0
2001-Jun-15 Fri 0.077 0.077 0.077 0.077 0 0.0
2001-Jun-14 Thu 0.077 0.077 0.077 0.077 ### ### 0.0
2001-Jun-13 Wed 0.077 0.077 0.077 0.077 119,050 ### ### ### 0.0
2001-Jun-12 Tue 0.075 0.075 0.075 0.075 75.5 75.5 0.0
2001-Jun-11 Mon 0.076 0.076 0.076 0.076 0 0.0
2001-Jun-08 Fri 0.077 0.077 0.076 0.076 70,950 5,427 23.2 23.2 0.0
2001-Jun-07 Thu 0.075 0.075 0.075 0.075 0 0.0
2001-Jun-06 Wed 0.075 0.075 0.075 0.075 0 0.0
2001-Jun-05 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2001-Jun-04 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
2001-Jun-01 Fri 0.075 0.075 0.075 0.075 11,550 ### ### ### 0.0
2001-May-31 Thu 0.079 0.079 0.075 0.075 62,950 4,847 10.0 10.0 0.0
2001-May-30 Wed 0.079 0.079 0.079 0.079 0 0.0
2001-May-29 Tue 0.085 0.085 0.079 0.079 ### ### 0.0
2001-May-28 Mon ### 0.085 ### 0.085 38,550 ### 95.6 95.6 ###
2001-May-25 Fri 0.075 ### ### ### 3,079,484 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### 71.8 71.8 0.0
2001-May-23 Wed ### 0.085 ### 0.085 36,250 1,540 95.7 95.7 ###
2001-May-22 Tue 0.074 0.074 0.073 0.073 ### ### 0.0
2001-May-21 Mon 0.081 0.081 0.081 0.081 ### ### 0.0
2001-May-18 Fri ### ### 0.071 0.071 ### ### 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 0 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu 0.085 ### 0.085 ### 216,428 ### 99.8 99.8 0.0
2001-May-02 Wed ### ### 0.078 0.078 ### ### 0.0
2001-May-01 Tue ### ### ### ### 132,247 0 ### ### 0.0
2001-Apr-30 Mon 0.085 0.085 0.085 0.085 0 ###
2001-Apr-27 Fri 0.085 0.085 0.085 0.085 0 ###
2001-Apr-26 Thu 0.077 0.085 ### 0.085 97.8 97.8 ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### ### ### 0.0
2001-Apr-20 Fri 0.075 ### 0.075 ### 95.5 95.5 0.0
2001-Apr-19 Thu ### 0.075 ### 0.075 ### ### 0.0
2001-Apr-18 Wed 0.075 0.075 ### ### ### ### 0.0
2001-Apr-17 Tue 0.075 0.075 0.075 0.075 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed 0.075 0.075 ### ### 2.4 2.4 0.0
2001-Apr-10 Tue ### 0.075 ### 0.075 96.5 96.5 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 83,875 0 ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 120,625 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 26.5 26.5 0.0
2001-Apr-02 Mon 0.077 0.077 0.077 0.077 68.2 68.2 0.0
2001-Mar-30 Fri 0.077 0.077 0.077 0.077 ### ### 0.0
2001-Mar-29 Thu 0.089 0.089 0.089 0.089 1 0 ### ### ###
2001-Mar-28 Wed 0.076 0.076 0.076 0.076 1 0 72.4 72.4 0.0
2001-Mar-27 Tue ### 0.076 ### 0.076 ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri 0.077 0.077 0.077 0.077 75.5 75.5 0.0
2001-Mar-22 Thu 0.075 0.077 ### 0.077 ### ### 0.0
2001-Mar-20 Tue 0.075 0.075 0.075 0.075 69.0 69.0 0.0
2001-Mar-19 Mon 0.087 0.087 0.087 0.087 79.1 79.1 ###
2001-Mar-16 Fri 0.088 0.088 0.087 0.087 24.6 24.6 ###
2001-Mar-15 Thu ### ### 0.087 ### ### ### 0.0
2001-Mar-14 Wed ### ### ### ### 94,287 0 5.7 5.7 0.0
2001-Mar-13 Tue ### ### ### ### 13.2 13.2 0.0
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 12,880 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### 124,643 0 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### ### 2.3 2.3 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 16,650 0 70.5 70.5 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-22 Thu ### ### ### ### 71.4 71.4 0.0
2001-Feb-21 Wed ### 0.125 ### ### 73.3 73.3 0.0
2001-Feb-20 Tue ### ### ### ### 401,359 0 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 0.2 0.2 0.0
2001-Feb-16 Fri ### ### 0.125 ### 854,482 ### 9.8 9.8 0.0
2001-Feb-15 Thu ### ### ### ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### 99.7 99.7 0.0
2001-Feb-13 Tue 0.2 0.2 ### ### 5,626,820 562,682 ### ### 0.0


<< Previous 1 2 3 4
     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 2024-05-03 21:02:06 thru 2024-05-03 21:02:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000