EZL.AX - Euroz Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201.05001.05501.05001.05501.05508,110
23 Jan 20201.04001.04001.04001.04001.0400-
22 Jan 20201.05001.06001.03001.04001.0400103,014
21 Jan 20201.06001.06501.06001.06501.06509,673
20 Jan 20201.06001.07001.05001.07001.070021,405
17 Jan 20201.05001.05001.05001.05001.05002,250
16 Jan 20201.04501.07001.04001.07001.070053,659
15 Jan 20201.05001.05001.04001.04001.04005,705
14 Jan 20201.04001.05001.04001.04001.040022,507
13 Jan 20201.05001.05001.03501.04001.040042,499
10 Jan 20201.05001.06001.03001.05001.050073,824
09 Jan 20201.05001.06001.05001.06001.060035,106
08 Jan 20201.04001.04501.04001.04501.04506,077
07 Jan 20201.04001.04501.04001.04501.045013,321
06 Jan 20201.05001.05501.05001.05001.050030,173
03 Jan 20201.04501.04501.04501.04501.045018,956
02 Jan 20201.04501.05001.04501.04501.045037,171
31 Dec 20191.02501.02501.02001.02501.025038,271
30 Dec 20191.03501.05501.02501.05001.050054,726
27 Dec 20191.05001.06001.05001.06001.060022,606
24 Dec 20191.05001.05001.05001.05001.0500-
23 Dec 20191.03501.05001.03501.05001.050015,150
20 Dec 20191.03501.04001.03001.03001.030014,752
19 Dec 20191.03501.05001.02501.02501.025060,042
18 Dec 20191.04501.05501.03501.04001.040035,621
17 Dec 20191.03001.05501.03001.04501.045036,313
16 Dec 20191.06001.07501.04001.04001.040058,380
13 Dec 20191.07001.07001.04001.04501.0450101,429
12 Dec 20191.06501.06501.06501.06501.0650-
11 Dec 20191.06001.06501.04501.06501.065038,088
10 Dec 20191.03501.06001.03501.06001.0600182,052
09 Dec 20191.03001.04001.03001.04001.040020,870
06 Dec 20191.04001.05001.03501.05001.0500102,961
05 Dec 20191.05001.05001.04001.04001.040037,500
04 Dec 20191.07501.07501.04001.04001.040066,178
03 Dec 20191.08001.09001.08001.09001.09002,042
02 Dec 20191.10001.10001.07001.08501.085064,802
29 Nov 20191.02501.06501.02501.06501.0650181,684
28 Nov 20191.05001.05001.01001.02501.025028,587
27 Nov 20191.04001.05001.03001.04501.045055,980
26 Nov 20191.05001.05001.01001.03001.030022,138
25 Nov 20191.05001.05001.04001.05001.050032,716
22 Nov 20191.06001.06001.05001.05001.050045,085
21 Nov 20191.06001.06001.05001.06001.060057,794
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...