Eureka Group Holdings Limited (EGH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5350

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
23 Apr 2024	0.5200	0.5350	0.5200	0.5350	0.5350	372,742
22 Apr 2024	0.5350	0.5400	0.5250	0.5300	0.5300	117,850
19 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
18 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
17 Apr 2024	0.5250	0.5450	0.5250	0.5350	0.5350	392,183
16 Apr 2024	0.5250	0.5450	0.5200	0.5300	0.5300	288,880
15 Apr 2024	0.5400	0.5450	0.5250	0.5400	0.5400	202,990
12 Apr 2024	0.5450	0.5450	0.5450	0.5450	0.5450	32,497
11 Apr 2024	0.5350	0.5450	0.5300	0.5450	0.5450	232,506
10 Apr 2024	0.5300	0.5400	0.5200	0.5400	0.5400	506,429
09 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,300
08 Apr 2024	0.5350	0.5450	0.5200	0.5350	0.5350	382,955
05 Apr 2024	0.5350	0.5350	0.5100	0.5350	0.5350	176,126
04 Apr 2024	0.5100	0.5300	0.4700	0.5300	0.5300	180,717
04 Apr 2024	0.007 Dividend
03 Apr 2024	0.5350	0.5400	0.5350	0.5350	0.5280	64,170
02 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5280	-
28 Mar 2024	0.5350	0.5400	0.5350	0.5350	0.5280	433,779
27 Mar 2024	0.5350	0.5350	0.5300	0.5300	0.5231	721,865
26 Mar 2024	0.5350	0.5350	0.5250	0.5250	0.5181	23,794
25 Mar 2024	0.5300	0.5350	0.5200	0.5350	0.5280	844,542
22 Mar 2024	0.5300	0.5300	0.5200	0.5200	0.5132	18,398
21 Mar 2024	0.5300	0.5300	0.5200	0.5300	0.5231	100,613
20 Mar 2024	0.5200	0.5300	0.5200	0.5300	0.5231	191,394
19 Mar 2024	0.5350	0.5350	0.5200	0.5200	0.5132	516,994
18 Mar 2024	0.5350	0.5400	0.5300	0.5350	0.5280	2,658,188
15 Mar 2024	0.5200	0.5350	0.5200	0.5350	0.5280	1,437,834
14 Mar 2024	0.5100	0.5200	0.4950	0.5200	0.5132	6,218,843
13 Mar 2024	0.5150	0.5300	0.5100	0.5300	0.5231	114,787
12 Mar 2024	0.5200	0.5200	0.5000	0.5150	0.5083	687,796
11 Mar 2024	0.5400	0.5450	0.5200	0.5200	0.5132	4,194,571
08 Mar 2024	0.5250	0.5500	0.5250	0.5500	0.5428	2,566,632
07 Mar 2024	0.5300	0.5450	0.5300	0.5450	0.5379	5,278,311
06 Mar 2024	0.5400	0.5400	0.5100	0.5300	0.5231	275,421
05 Mar 2024	0.5000	0.5350	0.5000	0.5350	0.5280	241,119
04 Mar 2024	0.4800	0.5000	0.4800	0.4900	0.4836	186,071
01 Mar 2024	0.4650	0.4700	0.4650	0.4700	0.4639	10,000
29 Feb 2024	0.4600	0.4650	0.4600	0.4650	0.4589	10,375
28 Feb 2024	0.4500	0.4600	0.4500	0.4600	0.4540	16,961
27 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
26 Feb 2024	0.4500	0.4600	0.4500	0.4600	0.4540	255,023
23 Feb 2024	0.4300	0.4500	0.4300	0.4500	0.4441	150,000
22 Feb 2024	0.4400	0.4500	0.4400	0.4500	0.4441	212,666
21 Feb 2024	0.4300	0.4500	0.4300	0.4500	0.4441	41,135
20 Feb 2024	0.4300	0.4500	0.4300	0.4500	0.4441	125,982
19 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4441	8
16 Feb 2024	0.4600	0.4600	0.4300	0.4500	0.4441	253,310
15 Feb 2024	0.4400	0.4600	0.4250	0.4600	0.4540	36,574
14 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
13 Feb 2024	0.4400	0.4600	0.4400	0.4600	0.4540	19,817
12 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4540	6,377
09 Feb 2024	0.4400	0.4600	0.4350	0.4600	0.4540	69,060
08 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
07 Feb 2024	0.4550	0.4600	0.4550	0.4600	0.4540	24,000
06 Feb 2024	0.4550	0.4600	0.4400	0.4600	0.4540	29,540
05 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
02 Feb 2024	0.4600	0.4600	0.4550	0.4600	0.4540	66,078
01 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4589	-
31 Jan 2024	0.4600	0.4650	0.4600	0.4650	0.4589	34,865
30 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
29 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
25 Jan 2024	0.4650	0.4650	0.4500	0.4600	0.4540	170,433
24 Jan 2024	0.4450	0.4650	0.4450	0.4650	0.4589	5,051
23 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4392	110
22 Jan 2024	0.4300	0.4500	0.4250	0.4500	0.4441	38,081
19 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4441	-
18 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4441	-
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4441	-
16 Jan 2024	0.4400	0.4500	0.4400	0.4500	0.4441	38,800
15 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4293	2,460
12 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4342	30,130
11 Jan 2024	0.4450	0.4500	0.4450	0.4450	0.4392	126,130
10 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4293	4,787
09 Jan 2024	0.4425	0.4500	0.4300	0.4500	0.4441	87,247
08 Jan 2024	0.4400	0.4450	0.4350	0.4350	0.4293	11,542
05 Jan 2024	0.4350	0.4450	0.4350	0.4450	0.4392	654
04 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4342	-
03 Jan 2024	0.4300	0.4400	0.4300	0.4400	0.4342	188,760
02 Jan 2024	0.4450	0.4450	0.4400	0.4400	0.4342	19,180
29 Dec 2023	0.4400	0.4500	0.4400	0.4450	0.4392	376,534
28 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4540	850
27 Dec 2023	0.4500	0.4500	0.4300	0.4400	0.4342	198,404
22 Dec 2023	0.4500	0.4500	0.4400	0.4400	0.4342	116,474
21 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4441	-
20 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4441	-
19 Dec 2023	0.4300	0.4500	0.4300	0.4500	0.4441	107,362
18 Dec 2023	0.4250	0.4500	0.4250	0.4500	0.4441	30,652
15 Dec 2023	0.4200	0.4400	0.4200	0.4400	0.4342	71,056
14 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4145	169,524
13 Dec 2023	0.4250	0.4250	0.4150	0.4200	0.4145	65,155
12 Dec 2023	0.4250	0.4250	0.4150	0.4250	0.4194	64,605
11 Dec 2023	0.4200	0.4200	0.4150	0.4150	0.4096	2
08 Dec 2023	0.4250	0.4300	0.4200	0.4200	0.4145	14,433
07 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4145	-
06 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4145	30
05 Dec 2023	0.4250	0.4300	0.4150	0.4200	0.4145	151,354
04 Dec 2023	0.4250	0.4300	0.4250	0.4250	0.4194	24,734
01 Dec 2023	0.4250	0.4250	0.4250	0.4250	0.4194	66,978
30 Nov 2023	0.4200	0.4250	0.4200	0.4250	0.4194	240,857
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0017(+0.26%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.02-0.34(-0.41%)

GOLD2,331.70-10.40(-0.44%)

Bitcoin AUD102,299.48+592.07(+0.58%)

Eureka Group Holdings Limited (EGH.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0017(+0.26%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.02
-0.34(-0.41%)

GOLD
2,331.70
-10.40(-0.44%)

Bitcoin AUD
102,299.48
+592.07(+0.58%)