Australia markets open in 1 hour 45 minutes

EBOS Group Limited (EBO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
34.98+0.48 (+1.39%)
As of 5:00PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202134.8035.2534.7934.9834.9896,911
18 Oct 202134.6934.7534.5034.5034.50141,501
15 Oct 202134.2934.6934.2934.3534.3546,110
14 Oct 202134.0034.3533.9934.2534.25232,930
13 Oct 202134.2534.2533.8733.9033.9091,044
12 Oct 202134.7034.7033.9834.0034.00119,619
11 Oct 202134.6034.9734.5034.5534.55103,994
08 Oct 202135.3035.3034.5534.5534.5570,043
07 Oct 202135.0435.4535.0235.3035.3044,729
06 Oct 202135.2035.4535.0035.1035.1093,115
05 Oct 202135.6635.6634.6335.0235.0295,203
04 Oct 202136.1036.1435.6035.6635.6634,479
01 Oct 202135.2036.4435.1036.0036.0066,379
30 Sept 202135.2035.5335.0635.3035.3083,746
29 Sept 202135.2035.2534.8835.0535.0560,462
28 Sept 202135.2135.8735.2135.4035.4051,641
27 Sept 202135.4135.4235.0335.2035.20223,589
24 Sept 202135.4135.6035.1035.4035.4047,149
23 Sept 202135.9735.9735.0035.4035.4054,383
22 Sept 202135.4035.9835.3935.8035.8093,445
21 Sept 202135.4535.7034.9535.4035.4081,016
20 Sept 202135.6535.7035.2435.7035.7073,234
17 Sept 202135.5335.9535.3835.7235.72330,010
16 Sept 202135.0035.5334.9635.5335.53179,602
15 Sept 202134.7035.0234.7035.0235.0281,107
14 Sept 202134.7234.7834.1534.7034.70175,315
13 Sept 202134.0034.5033.9734.5034.5076,358
10 Sept 202134.0034.2833.8034.0034.0060,618
09 Sept 202134.3134.5934.2034.2034.2073,459
09 Sept 20210.46 Dividend
08 Sept 202134.9935.0034.7234.7734.31162,815
07 Sept 202135.0035.0034.8535.0034.5482,700
06 Sept 202135.3035.3934.2734.8134.35166,161
03 Sept 202135.9036.0035.1135.1534.68211,726
02 Sept 202136.0336.2535.4035.4434.9758,738
01 Sept 202135.9436.0735.6536.0035.5294,512
31 Aug 202136.0236.2235.7035.9435.46949,985
30 Aug 202135.1036.0135.1036.0135.5362,000
27 Aug 202135.0135.0634.8135.0334.57137,767
26 Aug 202135.0035.2734.5035.0134.551,820,909
25 Aug 202134.1034.8134.1034.8134.3559,056
24 Aug 202133.5734.4033.5034.1233.67195,445
23 Aug 202132.4633.9032.4633.5033.06136,270
20 Aug 202132.6233.0232.4032.4131.98112,112
19 Aug 202132.0033.0032.0032.4031.97173,243
18 Aug 202131.8032.4931.7432.0031.58167,679
17 Aug 202131.2831.6631.2831.4030.98225,914
16 Aug 202131.7132.4931.2031.2030.79101,236
13 Aug 202132.2632.4031.4231.5031.08130,962
12 Aug 202132.2632.4032.1732.1931.7692,815
11 Aug 202131.9832.6031.9632.1431.71100,483
10 Aug 202131.3032.2031.2831.6931.27115,406
09 Aug 202132.0232.4031.2031.2030.79108,549
06 Aug 202131.8232.2031.6831.9031.48133,474
05 Aug 202131.5032.0031.4331.7031.2872,944
04 Aug 202131.2531.9131.2531.5731.15114,605
03 Aug 202131.3532.0031.0531.1130.70195,049
02 Aug 202131.0231.4531.0231.3130.9051,118
30 July 202131.6431.7030.8031.0230.61358,083
29 July 202131.7031.7031.2931.6031.18155,925
28 July 202131.1831.4031.0031.0030.591,709,511
27 July 202131.5131.6031.1031.1830.77160,902
26 July 202131.4031.6031.1131.3330.92123,831
23 July 202131.2731.6031.1131.3230.9159,879
22 July 202131.8031.8331.2631.3930.97100,479
21 July 202132.3932.3931.3931.5031.08236,092
20 July 202131.5032.1030.9032.1031.6886,539
19 July 202131.6031.8431.4031.5031.08154,984
16 July 202132.0732.0731.5031.5631.14173,004
15 July 202132.2032.6531.7231.7231.30108,146
14 July 202132.2032.5132.2032.5032.0754,012
13 July 202131.7932.2431.7032.2031.7780,168
12 July 202131.9032.0031.6031.8031.3883,419
09 July 202131.7032.0031.5032.0031.581,332,712
08 July 202131.8131.8631.4831.7931.37114,121
07 July 202132.3532.3531.6031.7531.3370,065
06 July 202132.3132.5532.0032.0031.5890,143
05 July 202132.2132.4532.0032.2031.7776,298
02 July 202132.4732.5531.8032.0031.58149,543
01 July 202132.4832.5532.1532.2531.82103,846
30 June 202132.0032.4731.9932.3031.87151,582
29 June 202132.4032.6031.9032.1531.72126,142
28 June 202132.6032.6032.1832.3931.9678,928
25 June 202132.5032.9432.5032.6032.17308,084
24 June 202132.8333.0032.0032.4532.02128,642
23 June 202133.0033.0032.8032.8532.42150,210
22 June 202133.0133.0132.8532.9132.47112,191
21 June 202132.7133.0032.7132.8932.4586,001
18 June 202133.0033.2832.6532.6532.22448,643
17 June 202133.2733.2832.8933.0032.5678,142
16 June 202133.9033.9033.1933.3032.86120,846
15 June 202133.8933.9033.6533.8033.35455,658
14 June 202133.1033.9033.1033.9033.4527,952
11 June 202133.0033.8733.0033.1132.67102,360
10 June 202133.3033.4232.7432.7432.31290,062
09 June 202132.9033.8332.9033.3032.86110,576
08 June 202133.2033.8032.9732.9732.53254,237
04 June 202133.6233.7533.0033.2032.7688,696
03 June 202133.8433.9033.0933.6233.1882,555
02 June 202133.8233.9033.6933.8033.3553,268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...