Australia markets close in 5 hours 15 minutes

EBOS Group Limited (EBO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.31+0.19 (+0.57%)
As of 10:16AM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202433.3833.3833.3133.3133.3182
13 Sept 202433.5133.5133.0933.1233.1213,233
12 Sept 202432.8033.8932.5933.4133.4132,007
11 Sept 202432.9633.5232.7533.1333.1326,071
10 Sept 202432.5532.8832.5232.7032.7014,279
09 Sept 202432.3732.7632.2032.4332.4334,468
06 Sept 202432.7332.9832.0932.4332.4336,996
05 Sept 202432.5632.9332.0032.9332.9334,888
04 Sept 202432.3432.8032.3032.3032.3021,808
03 Sept 202432.8532.8532.0532.5432.5437,490
02 Sept 202432.5433.2432.3033.1033.10532,916
30 Aug 202432.3632.6532.2532.5032.5047,324
29 Aug 202432.7032.7932.3632.5132.5126,827
29 Aug 20240.615 Dividend
28 Aug 202432.8933.1932.7832.8232.2014,364
27 Aug 202433.1033.2032.6632.9732.3525,957
26 Aug 202433.0833.4933.0233.0332.4118,222
23 Aug 202433.1733.4732.9533.0832.4615,037
22 Aug 202433.6033.7032.8533.2032.5846,390
21 Aug 202434.4634.5933.2833.6032.9727,383
20 Aug 202434.4034.4033.9934.2633.6227,762
19 Aug 202433.4334.5033.4034.3533.7119,572
16 Aug 202433.6633.7733.1633.3832.7551,227
15 Aug 202433.2834.2733.2333.8533.2242,226
14 Aug 202432.9433.4032.9433.3732.7412,083
13 Aug 202433.1033.1032.8732.9332.3113,668
12 Aug 202433.1233.2632.9532.9532.3339,364
09 Aug 202433.1433.3032.9633.1232.5057,370
08 Aug 202433.2533.3832.9533.2132.5921,574
07 Aug 202432.7533.4632.7533.3732.7412,884
06 Aug 202432.3432.7932.2232.6031.9929,845
05 Aug 202432.9533.0632.5432.7932.1821,463
02 Aug 202433.1933.5732.8433.4632.83737,813
01 Aug 202432.7433.7432.7433.7433.1124,526
31 July 202432.2832.9932.2132.7532.1419,497
30 July 202432.0132.4532.0132.4531.8420,058
29 July 202431.8932.2131.7132.1831.5823,271
26 July 202431.6932.1731.6832.0231.4252,164
25 July 202431.5932.1131.4031.8531.2589,021
24 July 202431.7031.9431.4531.6331.0438,774
23 July 202431.5431.7031.3231.7031.1115,538
22 July 202431.3331.6531.2531.5030.9136,574
19 July 202431.1532.8231.0432.8232.2020,569
18 July 202430.7831.4730.7231.4030.8137,957
17 July 202430.9530.9730.7330.8930.3142,367
16 July 202430.7030.9230.6030.8730.2936,107
15 July 202430.3531.0730.3531.0230.4423,690
12 July 202430.1930.7330.1230.5029.9337,185
11 July 202429.7130.4329.7130.0429.4854,234
10 July 202429.9430.0629.5129.7429.1827,299
09 July 202429.9530.0329.4229.8929.33416,692
08 July 202429.2530.2029.2030.2029.6330,592
05 July 202429.0029.7928.8529.1728.6239,646
04 July 202429.0329.3428.8629.3328.7827,768
03 July 202429.4429.6228.9128.9628.4230,619
02 July 202429.3629.9929.3329.9929.4323,488
01 July 202429.4529.6429.2829.3728.8234,183
28 June 202430.0130.2929.6729.9129.3558,576
27 June 202429.5529.6729.1129.6729.1120,327
26 June 202429.7930.0529.4829.6529.0943,740
25 June 202429.6829.9429.3829.8929.3328,097
24 June 202429.9330.4129.5930.4129.8424,724
21 June 202429.9830.2729.6730.0029.44126,790
20 June 202429.6530.1229.3229.8729.3157,006
19 June 202429.5529.8029.4329.5128.9630,466
18 June 202429.8029.8028.7529.5829.0384,582
17 June 202430.1730.2529.1029.6329.0746,511
14 June 202430.0730.4330.0430.0429.4815,879
13 June 202430.2130.3029.8630.0629.5017,453
12 June 202430.6630.6730.1830.3329.768,505
11 June 202430.6930.9630.4630.5830.0123,735
07 June 202431.1731.3730.9831.2030.6222,966
06 June 202431.5031.6231.1031.2030.6242,966
05 June 202431.1631.4531.0331.3030.7142,341
04 June 202431.1831.5831.0831.2630.67195,743
03 June 202431.3631.4530.4330.6530.0838,281
31 May 202432.2932.2930.9031.1430.56172,707
30 May 202432.7832.8532.3732.6432.0333,754
29 May 202432.9933.0732.4232.8532.2345,605
28 May 202432.6333.2932.5133.2932.6747,342
27 May 202432.4133.0432.4132.7032.0923,581
24 May 202432.1032.5531.6632.5531.9445,164
23 May 202431.8332.2231.5132.1731.5725,492
22 May 202432.2032.4231.7231.8431.2441,685
21 May 202431.9832.2531.8732.2531.6512,325
20 May 202431.8632.1331.8632.1231.5236,150
17 May 202432.0432.2931.8332.2031.6023,156
16 May 202431.4732.3931.4732.1231.5242,172
15 May 202431.1231.6131.0331.5330.9441,964
14 May 202431.5031.7531.2931.6431.0516,959
13 May 202431.5131.8431.1231.8431.2417,847
10 May 202431.4531.8031.2231.5130.9223,933
09 May 202431.8331.9531.2831.3730.7814,124
08 May 202432.0832.4831.8032.4831.879,322
07 May 202432.1432.2531.9032.0831.4816,897
06 May 202432.4532.4532.0632.1831.5828,695
03 May 202432.0932.7532.0832.6932.0831,999
02 May 202431.7832.1931.6732.0931.4941,270
01 May 202431.6532.2831.6232.2831.6846,872
30 Apr 202431.7631.9631.6131.7231.1316,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...