EZL.AX - Euroz Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20201.02501.05001.02501.05001.050080,907
02 Jul 20201.02001.03501.02001.03501.035028,882
01 Jul 20201.02501.02501.01501.02001.020070,449
30 Jun 20201.00501.03001.00501.02501.025043,552
29 Jun 20201.00501.03501.00501.03501.035081,459
26 Jun 20201.02001.03500.99001.00001.0000177,598
25 Jun 20201.02001.02500.99001.02501.0250280,234
24 Jun 20201.00001.02000.99001.02001.0200161,132
23 Jun 20201.01001.03000.98501.00001.0000203,185
22 Jun 20201.05001.05001.00001.01001.0100261,133
19 Jun 20201.01001.09001.00501.04001.04001,040,721
18 Jun 20200.91500.91500.91500.91500.9150-
17 Jun 20200.91500.91500.91500.91500.9150-
16 Jun 20200.91500.91500.91500.91500.9150-
15 Jun 20200.91000.92500.89500.91500.915024,053
12 Jun 20200.87000.91000.87000.91000.910018,722
11 Jun 20200.91000.92500.87000.87000.8700129,172
10 Jun 20200.95000.95500.90000.90500.9050121,218
09 Jun 20200.92500.95500.91500.91500.9150194,174
05 Jun 20200.91500.92500.90000.92500.9250131,220
04 Jun 20200.94500.95000.90500.91500.915088,773
03 Jun 20200.94000.94500.94000.94500.94506,306
02 Jun 20200.93000.94500.93000.94500.945012,605
01 Jun 20200.92500.93500.92500.93500.935021,613
29 May 20200.92000.92500.92000.92500.925016,010
28 May 20200.92000.94000.91500.91500.9150101,583
27 May 20200.94000.95000.92000.93000.9300268,285
26 May 20200.94000.94500.93000.93000.930072,117
25 May 20200.93000.95000.93000.93500.9350149,573
22 May 20200.95000.95000.91500.91500.915077,490
21 May 20200.95000.95000.95000.95000.9500104,550
20 May 20200.94000.96000.94000.95500.9550109,495
19 May 20200.94500.97500.93000.93500.935045,972
18 May 20200.91500.96500.91500.94500.945063,571
15 May 20200.88000.91500.88000.91500.9150257,025
14 May 20200.87000.88000.86000.88000.880061,611
13 May 20200.89000.90000.88000.88000.880027,692
12 May 20200.89000.90000.89000.90000.900045,973
11 May 20200.87000.90000.87000.89000.890032,743
08 May 20200.85000.86000.84000.85000.850025,863
07 May 20200.84000.85000.84000.85000.850026,998
06 May 20200.83000.83000.82500.83000.830026,352
05 May 20200.83000.83000.82500.83000.830035,290
04 May 20200.83500.83500.83000.83000.830019,684
01 May 20200.83500.85000.83000.84000.8400102,089
30 Apr 20200.82000.84000.82000.84000.8400169,900
29 Apr 20200.80500.84000.78000.82000.8200175,925
28 Apr 20200.82500.82500.82000.82500.825015,110
27 Apr 20200.83000.83000.83000.83000.830015,000
24 Apr 20200.83000.83500.77000.83000.830043,773
23 Apr 20200.81000.83000.81000.83000.830015,198
22 Apr 20200.82000.82500.82000.82000.820015,462
21 Apr 20200.83000.83000.79500.79500.795020,607
20 Apr 20200.83000.83000.82500.83000.830037,924
17 Apr 20200.80000.85500.79500.84000.840058,070
16 Apr 20200.76500.79000.76000.79000.790051,113
15 Apr 20200.76000.78000.76000.78000.780041,986
14 Apr 20200.76000.76000.74000.76000.7600344,791
09 Apr 20200.73000.78000.73000.78000.7800193,450
08 Apr 20200.74500.74500.74000.74000.740015,010
07 Apr 20200.74000.76500.74000.76500.765049,129
06 Apr 20200.74000.74000.74000.74000.740010,071
03 Apr 20200.72500.72500.71000.72000.720037,956
02 Apr 20200.78500.78500.73000.75000.75007,288
01 Apr 20200.75000.76500.73500.76500.765041,631
31 Mar 20200.72500.74000.72000.74000.740030,931
30 Mar 20200.71000.71000.70000.70000.700033,323
27 Mar 20200.75000.75000.71500.72000.720019,221
26 Mar 20200.70000.75500.70000.74000.740057,172
25 Mar 20200.66500.70000.66500.70000.700094,996
24 Mar 20200.65000.65000.62000.64000.6400165,591
23 Mar 20200.67000.67000.61500.64000.6400136,415
20 Mar 20200.75500.75500.74000.74500.7450111,517
19 Mar 20200.76000.77000.75000.76500.7650316,079
18 Mar 20200.80000.80000.72000.78000.7800144,710
17 Mar 20200.84000.84000.84000.84000.8400-
16 Mar 20200.84000.84000.84000.84000.8400-
13 Mar 20200.85000.85000.77000.84000.840048,871
12 Mar 20200.91500.91500.87000.87000.8700278,772
11 Mar 20200.92500.92500.92500.92500.925088
10 Mar 20200.90000.91000.89000.91000.910031,530
09 Mar 20200.94500.95500.89000.90000.9000126,183
06 Mar 20200.95000.95500.93000.95500.955031,808
05 Mar 20200.93000.95500.93000.94000.940055,016
04 Mar 20200.95500.95500.93000.93000.9300152,006
03 Mar 20200.94000.96000.94000.95500.9550132,684
02 Mar 20200.94000.95000.93000.95000.9500139,222
28 Feb 20200.96000.96000.93000.94500.9450164,218
27 Feb 20201.00001.00000.97500.99000.990045,032
26 Feb 20200.98501.00000.98001.00001.0000182,985
25 Feb 20201.00001.01000.94501.01001.0100172,327
24 Feb 20201.02001.02001.01001.01501.015044,000
21 Feb 20201.03001.04001.03001.03001.030052,114
20 Feb 20201.03001.03001.02501.03001.030021,889
19 Feb 20201.02001.03001.02001.03001.03001,210
18 Feb 20201.02501.02501.02001.02001.020050,164
17 Feb 20201.04001.04001.02501.02501.025021,329
14 Feb 20201.02501.02501.02501.02501.02502,740
13 Feb 20201.03001.03501.03001.03501.035012,389
12 Feb 20201.02501.02501.02501.02501.0250103,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...