EZL.AX - Euroz Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20191.06001.06001.05501.05501.055030,285
20 Nov 20191.06001.06001.05501.05501.055074,622
19 Nov 20191.08001.08001.05001.05501.0550190,449
18 Nov 20191.07001.07001.07001.07001.070026,925
15 Nov 20191.06001.09001.05501.09001.090052,162
14 Nov 20191.07001.07501.06501.07501.075034,360
13 Nov 20191.06501.07001.06501.07001.07006,441
12 Nov 20191.05501.06501.03001.06001.060035,991
11 Nov 20191.04501.05501.03001.04001.040034,340
08 Nov 20191.05001.07001.04701.05001.050073,137
07 Nov 20191.03001.05001.03001.05001.050089,172
06 Nov 20191.01501.03501.01501.03001.03009,716
05 Nov 20191.01501.01501.00001.01501.015039,005
04 Nov 20191.02001.03001.02001.03001.03006,661
01 Nov 20191.03001.03001.02001.02001.0200120,708
31 Oct 20191.03501.04501.01501.04001.040065,625
30 Oct 20191.02501.03501.00001.03501.035099,835
29 Oct 20191.00001.02500.99501.02501.025065,129
28 Oct 20191.00001.00501.00001.00501.00501,215,861
25 Oct 20190.99000.99000.99000.99000.990048,176
24 Oct 20190.98001.00000.98001.00001.0000116,375
23 Oct 20190.99001.00000.98001.00001.000047,678
22 Oct 20190.99000.99000.99000.99000.9900-
21 Oct 20190.99501.00000.99000.99000.990051,752
18 Oct 20191.00001.00000.99001.00001.000028,646
17 Oct 20190.99501.02000.99501.01001.010037,992
16 Oct 20190.99000.99000.99000.99000.990010,000
15 Oct 20190.99200.99500.99000.99000.990061,047
14 Oct 20191.01501.01500.99000.99500.995039,237
11 Oct 20190.98001.01000.97500.99000.990072,328
10 Oct 20190.98500.99500.98000.98000.980077,718
09 Oct 20191.01501.01500.98500.98500.9850171,360
08 Oct 20191.00001.00000.99000.99500.995042,713
07 Oct 20191.00501.02501.00001.00001.000091,060
04 Oct 20191.00001.03001.00001.03001.0300117,375
03 Oct 20191.02001.02001.00501.01001.010039,097
02 Oct 20191.01001.01001.00001.00001.0000138,559
01 Oct 20191.03001.03501.03001.03501.035038,166
30 Sep 20191.03001.03001.00001.00001.000078,396
27 Sep 20191.00001.00000.99000.99000.990068,587
26 Sep 20191.00501.00500.98000.99500.995095,316
25 Sep 20191.04001.06001.03001.03501.035019,769
24 Sep 20191.04001.05001.04001.05001.05006,721
23 Sep 20191.00001.04000.99001.04001.04001,226,692
20 Sep 20191.01001.01000.99501.01001.010066,883
19 Sep 20191.03001.03500.99501.03001.0300140,050
18 Sep 20191.01501.03501.01501.03501.035024,399
17 Sep 20191.03001.03001.02501.03001.0300593,753
16 Sep 20191.02001.03001.02001.03001.030055,133
13 Sep 20191.02501.03001.02501.02501.025023,803
12 Sep 20191.03501.04001.03001.03001.030042,412
11 Sep 20191.03001.04001.02001.04001.0400418,890
10 Sep 20191.06001.07001.05001.05001.050062,103
09 Sep 20191.05001.06001.05001.06001.060022,692
06 Sep 20191.04001.05001.02501.05001.050040,249
05 Sep 20191.03001.04001.01501.04001.0400215,488
04 Sep 20191.03001.03001.01001.02501.025032,678
03 Sep 20191.04001.04001.02501.03001.030044,876
02 Sep 20191.06001.06001.06001.06001.0600-
30 Aug 20191.03001.06001.02001.06001.060028,963
29 Aug 20191.04001.04001.01501.02001.0200100,696
28 Aug 20191.05001.05001.05001.05001.0500-
27 Aug 20191.05001.05001.05001.05001.050024,791
26 Aug 20191.08501.09001.05001.09001.090032,092
23 Aug 20191.08001.09001.07001.08001.080013,169
22 Aug 20191.06501.06501.06501.06501.0650441
21 Aug 20191.05501.05501.05501.05501.05508,866
20 Aug 20191.05001.06001.05001.05001.05006,409
19 Aug 20191.02001.10001.02001.09001.0900101,774
16 Aug 20191.03001.03001.01001.02501.025052,050
15 Aug 20191.05001.05501.03001.03001.0300150,518
14 Aug 20191.06001.07501.06001.07501.075056,503
13 Aug 20191.06001.07001.06001.07001.070048,111
12 Aug 20191.06001.07001.06001.07001.07007,948
09 Aug 20191.07001.07001.07001.07001.070026,312
08 Aug 20191.07001.07501.06001.06501.065061,505
07 Aug 20191.07001.07501.05001.05001.050073,418
06 Aug 20191.06001.07001.02001.04001.0400108,946
05 Aug 20191.12001.12001.12001.12001.1200-
02 Aug 20191.11501.12001.10001.12001.120060,968
01 Aug 20191.12001.12001.12001.12001.12003,594
31 Jul 20191.14001.14001.10501.12001.120029,882
30 Jul 20191.13001.13001.13001.13001.1300282,892
29 Jul 20191.12001.12001.09001.10001.1000546,334
26 Jul 20191.13001.13001.13001.13001.130010,605
25 Jul 20191.13001.14001.13001.14001.140028,776
24 Jul 20191.13001.14001.12001.14001.140066,179
23 Jul 20191.14001.14001.13001.13501.13508,100
22 Jul 20191.13001.14501.13001.14501.145034,951
19 Jul 20191.17001.17001.11001.14501.145022,435
19 Jul 20190.05 Dividend
18 Jul 20191.20501.23001.19001.20001.1500283,683
17 Jul 20191.19001.21001.17501.20501.1548182,065
16 Jul 20191.23001.23001.21001.21001.159666,931
15 Jul 20191.21001.24501.21001.22501.174037,789
12 Jul 20191.21001.21001.21001.21001.15967,866
11 Jul 20191.20001.22001.20001.21001.159693,083
10 Jul 20191.21001.22001.19501.21001.159657,061
09 Jul 20191.23201.23201.22001.22001.1692119,735
08 Jul 20191.25501.25501.23501.23501.183581,312
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...