Australia markets close in 3 hours 8 minutes

Euroz Hartleys Group Limited (EZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8400+0.0100 (+1.20%)
As of 10:50AM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.83000.84000.83000.84000.840012,188
21 May 20240.83000.83000.83000.83000.83001,753
20 May 20240.82000.83500.82000.83000.830095,947
17 May 20240.83500.83500.80500.81500.81504,104,646
16 May 20240.81500.85000.81000.83500.8350191,907
15 May 20240.82500.82500.80500.80500.805071,469
14 May 20240.84000.84000.82000.82000.820041,595
13 May 20240.84500.85000.83500.85000.850046,410
10 May 20240.86000.86000.83500.84500.845049,211
09 May 20240.85000.86500.85000.86500.86509,000
08 May 20240.86500.86500.84000.86500.865033,661
07 May 20240.86000.86500.86000.86000.860046,345
06 May 20240.84500.86000.84000.86000.860013,944
03 May 20240.86000.88500.84000.84000.8400109,023
02 May 20240.85500.86500.85000.85000.850071,975
01 May 20240.83000.86000.83000.84000.840010,298
30 Apr 20240.85500.89000.85500.87000.8700104,015
29 Apr 20240.83500.84500.82000.84500.845034,540
26 Apr 20240.83500.84000.82000.84000.840041,455
24 Apr 20240.83000.83000.82000.82000.820022,672
23 Apr 20240.82000.84000.82000.84000.840084,760
22 Apr 20240.82000.82000.81500.81500.815023,215
19 Apr 20240.82000.82500.82000.82000.82002,589
18 Apr 20240.82500.84500.82000.82000.820049,454
17 Apr 20240.82000.82000.81000.82000.82005,396
16 Apr 20240.82000.82000.82000.82000.82001,220
15 Apr 20240.81500.83000.81000.83000.830013,817
12 Apr 20240.80500.81000.80500.81000.810092,244
11 Apr 20240.81000.81500.80500.80500.8050115,877
10 Apr 20240.80000.82000.79500.82000.8200198,440
09 Apr 20240.81000.82500.80000.82500.825042,550
08 Apr 20240.82000.82500.80000.82000.820047,819
05 Apr 20240.81000.82500.80000.81750.817557,002
04 Apr 20240.83000.83000.81000.82000.820054,165
03 Apr 20240.81500.82500.81500.82500.825030,551
02 Apr 20240.83500.83500.81500.82500.825030,216
28 Mar 20240.83000.84000.81500.83500.8350111,089
27 Mar 20240.82000.83000.82000.83000.83005,779
26 Mar 20240.82000.82000.81500.81500.8150116,195
25 Mar 20240.82500.83000.81500.82500.825047,578
22 Mar 20240.81500.82500.81500.82000.82008,338
21 Mar 20240.82000.83500.81500.83000.830014,864
20 Mar 20240.82000.83500.82000.82000.82004,649
19 Mar 20240.83000.83000.82000.82000.820015,803
18 Mar 20240.83000.85000.83000.83000.830044,311
15 Mar 20240.83000.83500.83000.83000.830038,788
14 Mar 20240.82000.83000.82000.83000.830013,786
13 Mar 20240.81500.84000.81000.82000.820034,032
12 Mar 20240.83500.83500.81500.81500.815037,768
11 Mar 20240.82000.83500.82000.82000.820034,978
08 Mar 20240.81500.82000.81500.82000.820017,137
07 Mar 20240.82500.82500.81500.81500.815047,267
06 Mar 20240.82000.82500.82000.82500.825015,797
05 Mar 20240.83500.84000.82000.83000.8300159,390
04 Mar 20240.85000.85000.84000.84000.8400120,678
01 Mar 20240.85000.87000.84000.84500.8450268,270
29 Feb 20240.86000.86000.84000.84000.840043,987
28 Feb 20240.84000.86500.82000.84000.8400206,389
27 Feb 20240.82000.84000.82000.84000.840037,351
26 Feb 20240.83000.83000.81500.82000.8200143,270
23 Feb 20240.83500.84000.83000.83500.835038,098
22 Feb 20240.84000.84000.83000.83000.830069,096
21 Feb 20240.85000.85000.83500.84000.8400107,948
20 Feb 20240.84500.85000.83500.85000.850028,056
19 Feb 20240.83500.84500.83500.84500.845049,093
16 Feb 20240.85000.85000.83000.83000.830092,035
15 Feb 20240.86000.86500.86000.86500.865027,475
14 Feb 20240.86500.87000.84500.86000.860031,021
13 Feb 20240.87000.87000.84000.86000.860052,527
12 Feb 20240.87000.88000.87000.87000.870048,389
09 Feb 20240.85000.88000.85000.88000.880031,379
08 Feb 20240.86000.86000.85000.85000.850011,866
07 Feb 20240.85000.86000.84000.86000.8600105,820
06 Feb 20240.84500.85000.83000.83500.8350112,105
05 Feb 20240.87500.87500.83500.85000.8500121,013
02 Feb 20240.89500.89500.87000.87500.875016,495
02 Feb 20240.0175 Dividend
01 Feb 20240.88000.89000.86500.89000.87251,521,199
31 Jan 20240.87250.88000.86000.88000.862774,269
30 Jan 20240.88000.88000.86000.86000.843151,110
29 Jan 20240.86500.89500.85500.89500.8774106,868
25 Jan 20240.87000.87000.86000.86500.8480130,239
24 Jan 20240.90500.90500.87000.87000.852963,593
23 Jan 20240.91000.91000.87500.90000.882378,789
22 Jan 20240.93000.93000.87000.92000.901996,953
19 Jan 20240.91000.95000.91000.93000.911771,469
18 Jan 20240.90000.91500.88500.90500.8872122,761
17 Jan 20240.90500.90500.90000.90000.88236,118
16 Jan 20240.91500.91500.90500.91000.892111,192
15 Jan 20240.91000.91000.91000.91000.892125,497
12 Jan 20240.92500.92500.90500.90500.887248,612
11 Jan 20240.92000.93500.91000.93000.9117121,552
10 Jan 20240.87500.91500.87000.91500.897045,057
09 Jan 20240.88500.88500.87500.87500.857821,047
08 Jan 20240.88500.90000.87500.87500.8578184,351
05 Jan 20240.88000.89500.87500.89000.872589,975
04 Jan 20240.87000.87000.86000.86500.8480110,359
03 Jan 20240.87000.89500.86500.87000.852966,915
02 Jan 20240.88000.88000.87000.87000.852917,400
29 Dec 20230.88000.88000.88000.88000.8627416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...