Eureka Group Holdings Limited (EGH.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:20PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,936 |
| 09 May 2024 | 0.5225 | 0.5300 | 0.5225 | 0.5250 | 0.5250 | 80,462 |
| 08 May 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 29,821 |
| 07 May 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 23,206 |
| 06 May 2024 | 0.5225 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 12,543 |
| 03 May 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 51,156 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 5,331 |
| 30 Apr 2024 | 0.5350 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 19,999 |
| 29 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 2,192 |
| 26 Apr 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 20,508 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 52,325 |
| 22 Apr 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 6,443 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.5250 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 19,556 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 1 |
| 10 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,507 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 23,032 |
| 05 Apr 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 18,330 |
| 04 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 3,255 |
| 04 Apr 2024 | 0.007 Dividend | |||||
| 03 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5280 | 1,039 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5329 | 78,064 |
| 27 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5280 | 113,456 |
| 26 Mar 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5231 | 4,049,960 |
| 25 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5231 | 100,066 |
| 22 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5132 | 26,676 |
| 21 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5132 | 3,711 |
| 20 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5231 | 15,498 |
| 19 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5132 | 43,331 |
| 18 Mar 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5329 | 54,820 |
| 15 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5280 | 50,000 |
| 14 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5132 | 1 |
| 13 Mar 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5132 | 5,945,415 |
| 12 Mar 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5150 | 0.5083 | 19,619 |
| 11 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5280 | 8,358 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4244 | 6,920,748 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4392 | 11,180 |
| 19 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | 204 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 4,042 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4540 | 10,905 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4540 | 3,215 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4540 | 557 |
| 23 Jan 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4392 | 4,890 |
| 22 Jan 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4392 | 22,153 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | 200 |
| 15 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4244 | 23,577 |
| 12 Jan 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4293 | 12,500 |
| 11 Jan 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4392 | 3,865 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 25,000 |
| 08 Jan 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4392 | 2,962 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4342 | 24,433 |
| 02 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 6,819 |
| 29 Dec 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4441 | 5,638 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 7,758 |
| 22 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4392 | 26,122 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4441 | 6,070 |
| 18 Dec 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 15,319 |
| 15 Dec 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4342 | 3,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.