EBOS Group Limited (EBO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

31.72

-0.30

(-0.94%)

At close: 04:10PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	31.76	31.96	31.61	31.72	31.72	16,454
29 Apr 2024	31.42	32.02	31.34	32.02	32.02	21,944
26 Apr 2024	32.42	32.42	31.03	31.63	31.63	25,899
24 Apr 2024	31.84	32.37	31.70	32.16	32.16	155,428
23 Apr 2024	32.12	32.12	31.65	31.65	31.65	18,283
22 Apr 2024	31.64	32.24	31.58	32.12	32.12	50,250
19 Apr 2024	31.56	32.03	31.16	32.03	32.03	34,787
18 Apr 2024	31.59	31.94	31.14	31.61	31.61	28,296
17 Apr 2024	31.85	31.98	31.52	31.84	31.84	463,698
16 Apr 2024	32.27	32.42	31.89	31.89	31.89	30,054
15 Apr 2024	32.05	32.80	31.88	32.80	32.80	23,902
12 Apr 2024	31.81	32.21	31.72	32.12	32.12	26,287
11 Apr 2024	31.77	31.98	31.49	31.98	31.98	69,933
10 Apr 2024	31.26	31.93	31.21	31.93	31.93	22,878
09 Apr 2024	31.39	31.46	31.09	31.11	31.11	17,303
08 Apr 2024	31.50	31.64	30.98	31.62	31.62	39,491
05 Apr 2024	31.91	32.06	31.66	31.67	31.67	23,299
04 Apr 2024	31.92	31.92	31.36	31.89	31.89	30,737
03 Apr 2024	31.44	31.89	31.26	31.74	31.74	28,772
02 Apr 2024	31.69	31.99	31.40	31.97	31.97	35,981
28 Mar 2024	31.41	31.76	31.19	31.69	31.69	31,568
27 Mar 2024	31.31	31.61	30.81	31.34	31.34	51,982
26 Mar 2024	32.26	32.26	31.55	31.61	31.61	47,772
25 Mar 2024	33.01	33.01	32.41	32.41	32.41	88,559
22 Mar 2024	32.90	33.00	32.67	32.82	32.82	32,468
21 Mar 2024	33.25	33.29	32.93	33.04	33.04	32,021
20 Mar 2024	34.23	34.29	33.16	33.33	33.33	24,403
19 Mar 2024	34.30	34.77	33.81	34.77	34.77	17,932
18 Mar 2024	34.55	35.04	34.16	35.04	35.04	14,605
15 Mar 2024	34.51	35.20	34.50	34.80	34.80	36,422
14 Mar 2024	34.47	34.67	34.25	34.65	34.65	13,949
13 Mar 2024	34.81	34.81	34.35	34.50	34.50	8,771
12 Mar 2024	34.99	35.24	34.52	34.54	34.54	15,952
11 Mar 2024	34.20	35.05	34.00	34.90	34.90	28,765
08 Mar 2024	34.23	34.42	33.91	34.11	34.11	12,547
07 Mar 2024	34.09	34.17	33.65	33.84	33.84	16,379
06 Mar 2024	34.12	34.34	33.73	34.17	34.17	17,220
05 Mar 2024	34.37	34.58	34.24	34.33	34.33	14,925
04 Mar 2024	34.40	34.77	34.30	34.50	34.50	19,831
01 Mar 2024	34.99	34.99	34.15	34.49	34.49	48,851
29 Feb 2024	34.40	35.16	34.21	35.00	35.00	72,504
29 Feb 2024	0.4683 Dividend
28 Feb 2024	33.80	34.65	33.80	34.40	33.93	46,281
27 Feb 2024	34.00	34.54	33.93	34.40	33.93	18,597
26 Feb 2024	33.78	34.19	33.78	33.84	33.38	17,049
23 Feb 2024	34.33	34.70	33.76	34.00	33.54	12,450
22 Feb 2024	34.16	35.10	34.14	34.31	33.84	38,795
21 Feb 2024	33.78	34.78	33.71	34.27	33.80	111,184
20 Feb 2024	34.09	35.31	33.69	34.28	33.81	170,958
19 Feb 2024	34.10	35.10	33.61	33.61	33.15	21,245
16 Feb 2024	34.27	34.96	34.19	34.60	34.13	19,697
15 Feb 2024	34.29	34.74	33.90	34.25	33.78	26,382
14 Feb 2024	33.80	35.00	33.79	34.41	33.94	20,541
13 Feb 2024	34.03	34.27	33.71	33.85	33.39	30,780
12 Feb 2024	34.26	34.39	33.91	33.99	33.53	16,112
09 Feb 2024	33.60	34.43	33.58	34.35	33.88	31,689
08 Feb 2024	34.49	34.50	33.57	33.57	33.11	27,580
07 Feb 2024	34.10	34.90	34.05	34.85	34.38	31,952
06 Feb 2024	33.93	34.30	33.76	34.23	33.76	20,034
05 Feb 2024	34.16	34.60	32.99	33.95	33.49	53,448
02 Feb 2024	34.88	35.14	34.36	34.36	33.89	24,955
01 Feb 2024	34.69	34.97	34.42	34.76	34.29	37,195
31 Jan 2024	34.64	35.18	34.54	34.77	34.30	40,680
30 Jan 2024	34.02	34.85	34.00	34.82	34.35	41,828
29 Jan 2024	33.65	34.19	33.55	33.94	33.48	32,286
25 Jan 2024	33.35	34.38	33.35	33.94	33.48	21,602
24 Jan 2024	33.25	34.06	33.20	33.77	33.31	22,314
23 Jan 2024	33.00	33.73	32.81	33.56	33.10	16,715
22 Jan 2024	33.06	33.35	32.73	33.02	32.57	37,033
19 Jan 2024	32.90	33.29	32.90	33.01	32.56	30,272
18 Jan 2024	33.18	33.37	33.01	33.14	32.69	20,705
17 Jan 2024	33.40	33.46	32.92	33.09	32.64	41,299
16 Jan 2024	33.36	33.50	33.03	33.37	32.92	17,274
15 Jan 2024	33.54	33.54	33.30	33.38	32.93	3,966
12 Jan 2024	33.15	33.58	33.12	33.43	32.97	16,809
11 Jan 2024	33.33	33.40	33.00	33.00	32.55	14,427
10 Jan 2024	34.20	34.20	33.27	33.65	33.19	30,340
09 Jan 2024	34.23	34.59	33.96	34.30	33.83	33,757
08 Jan 2024	33.95	34.60	33.91	34.22	33.75	22,756
05 Jan 2024	33.50	34.28	33.50	33.96	33.50	18,924
04 Jan 2024	33.40	33.67	32.99	33.67	33.21	21,891
03 Jan 2024	33.10	33.74	32.79	33.40	32.95	33,476
02 Jan 2024	33.02	33.48	33.00	33.10	32.65	11,086
29 Dec 2023	32.89	33.09	32.63	32.87	32.42	4,764
28 Dec 2023	32.94	33.09	32.58	33.09	32.64	13,807
27 Dec 2023	32.56	33.06	32.50	33.06	32.61	16,759
22 Dec 2023	32.48	33.14	32.48	32.57	32.13	47,985
21 Dec 2023	33.94	33.94	32.89	33.43	32.97	23,661
20 Dec 2023	33.70	33.77	33.36	33.67	33.21	40,784
19 Dec 2023	33.29	33.65	33.02	33.65	33.19	22,306
18 Dec 2023	32.45	33.70	32.26	33.20	32.75	48,805
15 Dec 2023	33.15	33.22	32.20	32.45	32.01	62,114
14 Dec 2023	33.24	33.93	32.51	33.66	33.20	90,800
13 Dec 2023	33.13	33.50	32.84	33.15	32.70	56,024
12 Dec 2023	34.50	34.77	33.02	33.42	32.97	53,545
11 Dec 2023	34.72	35.01	34.46	34.80	34.33	24,609
08 Dec 2023	34.31	35.14	34.31	35.01	34.53	16,771
07 Dec 2023	34.99	34.99	34.23	34.37	33.90	19,895
06 Dec 2023	35.07	35.18	34.85	35.00	34.52	17,868
05 Dec 2023	34.47	35.41	34.30	34.98	34.50	19,310
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6498-0.0072(-1.10%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.42-1.21(-1.46%)

GOLD2,305.00-52.70(-2.24%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

EBOS Group Limited (EBO.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6498
-0.0072(-1.10%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.42
-1.21(-1.46%)

GOLD
2,305.00
-52.70(-2.24%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)