EBOS Group Limited (EBO.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

34.79

-0.19

(-0.54%)

At close: 05:00PM NZST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	34.89	34.90	34.52	34.79	34.79	181,237
23 Apr 2024	34.89	34.90	34.52	34.79	34.79	181,237
22 Apr 2024	34.61	35.12	34.31	34.98	34.98	217,254
19 Apr 2024	34.25	34.69	33.86	34.69	34.69	235,599
18 Apr 2024	34.00	34.80	33.85	34.00	34.00	318,616
17 Apr 2024	35.01	35.01	34.22	34.63	34.63	298,052
16 Apr 2024	35.40	35.40	34.88	35.01	35.01	231,456
15 Apr 2024	35.09	35.50	34.38	35.50	35.50	177,041
12 Apr 2024	34.81	34.81	34.81	34.81	34.81	-
11 Apr 2024	34.60	34.81	34.27	34.81	34.81	312,538
10 Apr 2024	34.10	34.82	34.06	34.80	34.80	185,399
09 Apr 2024	34.40	34.40	34.40	34.40	34.40	-
08 Apr 2024	34.54	34.54	33.82	34.40	34.40	315,312
05 Apr 2024	34.65	34.99	34.10	34.65	34.65	157,442
04 Apr 2024	34.67	34.98	34.22	34.61	34.61	161,318
03 Apr 2024	34.45	34.98	34.06	34.70	34.70	159,598
02 Apr 2024	34.05	34.60	33.96	34.47	34.47	308,986
28 Mar 2024	34.24	34.33	33.98	34.25	34.25	249,892
27 Mar 2024	34.26	34.26	33.50	33.85	33.85	468,477
26 Mar 2024	34.62	34.95	34.30	34.30	34.30	493,133
25 Mar 2024	35.60	35.80	34.58	34.58	34.58	280,472
22 Mar 2024	35.80	35.80	35.50	35.60	35.60	258,103
21 Mar 2024	35.85	36.12	35.69	36.00	36.00	152,273
20 Mar 2024	36.22	37.00	35.77	35.77	35.77	154,009
19 Mar 2024	36.90	37.00	36.46	36.53	36.53	206,537
18 Mar 2024	37.40	37.40	36.70	37.07	37.07	227,240
15 Mar 2024	36.80	37.83	36.69	37.60	37.60	536,536
14 Mar 2024	37.20	37.20	36.25	37.10	37.10	188,675
13 Mar 2024	37.21	37.49	37.05	37.14	37.14	208,970
12 Mar 2024	37.06	37.90	37.00	37.35	37.35	125,028
11 Mar 2024	36.80	37.55	36.25	37.55	37.55	147,252
08 Mar 2024	36.47	36.90	36.28	36.90	36.90	271,478
07 Mar 2024	36.50	36.85	36.11	36.33	36.33	230,868
06 Mar 2024	36.45	36.50	36.11	36.43	36.43	242,620
05 Mar 2024	36.89	36.89	36.50	36.65	36.65	297,524
04 Mar 2024	36.80	37.12	36.13	37.00	37.00	233,723
01 Mar 2024	36.15	36.90	36.13	36.85	36.85	142,472
29 Feb 2024	36.29	36.95	36.01	36.95	36.95	570,156
29 Feb 2024	0.57 Dividend
28 Feb 2024	36.63	36.76	36.35	36.60	36.03	249,846
27 Feb 2024	35.90	36.55	35.90	36.55	35.98	213,903
26 Feb 2024	35.25	36.10	35.25	36.06	35.50	123,079
23 Feb 2024	36.10	36.25	35.75	35.91	35.35	141,819
22 Feb 2024	36.03	36.95	36.03	36.29	35.72	80,332
21 Feb 2024	36.02	36.74	35.50	36.40	35.83	112,014
20 Feb 2024	36.50	36.60	35.80	35.80	35.24	107,534
19 Feb 2024	36.50	37.38	36.50	36.71	36.14	62,714
16 Feb 2024	36.74	37.40	36.50	37.36	36.78	209,671
15 Feb 2024	36.55	37.04	36.00	36.74	36.17	61,825
14 Feb 2024	36.25	36.91	36.00	36.91	36.34	84,531
13 Feb 2024	36.20	36.50	36.00	36.45	35.88	74,558
12 Feb 2024	36.50	36.50	36.00	36.20	35.64	61,918
09 Feb 2024	35.88	36.40	35.80	36.40	35.83	56,142
08 Feb 2024	36.60	36.77	35.99	35.99	35.43	108,520
07 Feb 2024	36.50	37.30	36.40	36.90	36.33	143,489
05 Feb 2024	37.00	37.40	35.55	36.59	36.02	78,740
02 Feb 2024	37.48	37.80	37.00	37.00	36.42	67,846
01 Feb 2024	37.35	37.49	36.90	37.48	36.90	100,676
31 Jan 2024	37.38	37.75	36.90	37.55	36.97	205,881
30 Jan 2024	36.70	37.50	36.58	37.50	36.92	104,164
29 Jan 2024	36.16	36.89	36.15	36.77	36.20	87,285
26 Jan 2024	36.50	36.65	35.76	36.15	35.59	48,258
25 Jan 2024	36.53	37.00	36.20	37.00	36.42	89,230
24 Jan 2024	35.63	36.98	35.56	36.65	36.08	88,735
23 Jan 2024	35.50	36.35	35.50	36.35	35.78	95,387
22 Jan 2024	35.52	35.94	35.12	35.94	35.38	58,130
19 Jan 2024	35.95	35.95	35.37	35.52	34.97	47,554
18 Jan 2024	35.41	35.72	35.37	35.70	35.14	89,680
17 Jan 2024	35.69	35.80	35.32	35.41	34.86	73,540
16 Jan 2024	35.65	36.00	35.50	35.72	35.16	51,081
15 Jan 2024	35.99	35.99	35.76	35.80	35.24	11,351
12 Jan 2024	35.57	36.03	35.55	36.00	35.44	45,081
11 Jan 2024	35.50	35.99	35.50	35.55	35.00	76,012
10 Jan 2024	36.56	36.75	35.71	35.71	35.15	54,674
09 Jan 2024	37.20	37.20	36.55	36.55	35.98	67,595
08 Jan 2024	36.25	37.00	36.25	37.00	36.42	43,032
05 Jan 2024	35.76	36.77	35.76	36.69	36.12	30,738
04 Jan 2024	36.45	36.45	35.50	36.15	35.59	78,330
03 Jan 2024	35.10	36.22	35.10	36.22	35.66	44,197
29 Dec 2023	35.01	35.50	35.01	35.50	34.95	36,871
28 Dec 2023	35.60	35.60	35.14	35.50	34.95	22,738
27 Dec 2023	35.06	35.50	35.06	35.50	34.95	45,297
22 Dec 2023	35.50	35.64	35.29	35.64	35.08	31,051
21 Dec 2023	36.49	36.49	35.70	35.70	35.14	65,174
20 Dec 2023	36.00	36.38	35.80	36.35	35.78	83,117
19 Dec 2023	35.80	36.35	35.45	36.10	35.54	83,418
18 Dec 2023	34.70	36.09	34.70	36.09	35.53	147,051
15 Dec 2023	35.75	36.00	34.70	34.82	34.28	353,669
14 Dec 2023	35.32	36.30	35.32	36.00	35.44	125,514
13 Dec 2023	35.50	35.77	35.01	35.21	34.66	96,393
12 Dec 2023	37.44	37.44	35.35	35.35	34.80	161,436
11 Dec 2023	37.03	37.50	36.95	37.50	36.92	99,844
08 Dec 2023	36.61	37.74	36.55	37.53	36.95	156,222
07 Dec 2023	37.38	37.38	36.50	36.90	36.33	109,226
06 Dec 2023	37.10	37.52	37.10	37.40	36.82	152,240
05 Dec 2023	36.94	37.72	36.58	37.71	37.12	119,893
04 Dec 2023	37.01	37.51	36.50	37.32	36.74	164,413
01 Dec 2023	37.01	37.50	36.81	37.43	36.85	178,255
30 Nov 2023	36.90	37.00	36.42	37.00	36.42	843,131
29 Nov 2023	34.92	37.20	34.92	36.99	36.41	953,561
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6487+0.0036(+0.56%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.63-0.27(-0.33%)

GOLD2,339.50-6.90(-0.29%)

Bitcoin AUD102,630.75+522.84(+0.51%)

EBOS Group Limited (EBO.NZ)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6487
+0.0036(+0.56%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.63
-0.27(-0.33%)

GOLD
2,339.50
-6.90(-0.29%)

Bitcoin AUD
102,630.75
+522.84(+0.51%)