EZL.AX - Euroz Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jun. 20191.31001.31001.30501.31001.310052,543
13 Jun. 20191.32501.32501.30001.31001.310053,695
12 Jun. 20191.30001.32501.29001.32501.3250154,994
11 Jun. 20191.28001.30001.28001.30001.3000114,048
07 Jun. 2019------
06 Jun. 20191.21501.24001.21501.24001.240018,352
05 Jun. 20191.21001.21001.19001.20001.2000169,647
04 Jun. 20191.20001.20501.19001.19001.190036,600
03 Jun. 20191.18001.20001.18001.20001.200051,762
31 May 20191.17001.18001.17001.18001.180025,179
30 May 20191.17501.18001.17501.18001.180041,011
29 May 20191.16001.18001.16001.17501.175059,754
28 May 20191.18501.19501.16501.18501.185097,721
27 May 20191.20001.20001.15001.15501.155067,919
24 May 20191.19501.21501.18501.21001.210086,825
23 May 20191.15001.15001.13001.13001.1300152,560
22 May 20191.19501.19501.15201.16001.160049,208
21 May 20191.16001.17001.14501.14501.1450101,322
20 May 20191.16001.17501.16001.16001.160011,907
17 May 20191.16001.18501.15001.16001.160021,962
16 May 20191.15001.16001.15001.16001.16004,402
15 May 20191.19501.19501.13001.19001.1900112,361
14 May 20191.18501.19001.15001.17501.175022,200
13 May 20191.14501.16001.14001.16001.160069,117
10 May 20191.15001.19001.13501.14001.140081,063
09 May 20191.14001.16501.12501.14001.140043,803
08 May 20191.15001.21001.11001.21001.210057,091
07 May 20191.16001.16001.15001.15001.150040,138
06 May 20191.20001.20001.15001.16001.160018,009
03 May 20191.16501.22001.16501.22001.220016,122
02 May 20191.16501.17001.15501.15501.155019,326
01 May 20191.25001.26001.25001.26001.260052,102
30 Apr. 20191.25501.28501.24001.24001.240078,746
29 Apr. 20191.25501.25501.22001.25501.255044,081
26 Apr. 20191.25001.30001.25001.29501.2950325,889
24 Apr. 20191.20501.26001.20501.25001.250014,759
23 Apr. 20191.23001.23001.17501.19001.190064,155
18 Apr. 20191.25501.25501.19501.22001.220022,541
17 Apr. 20191.27001.27001.24501.25501.255027,835
16 Apr. 20191.23501.27501.23001.27501.275012,246
15 Apr. 20191.26501.33001.26501.28001.280031,165
12 Apr. 20191.25001.27501.25001.27501.27509,967
11 Apr. 20191.19001.21701.19001.21001.2100175,961
10 Apr. 20191.18501.20001.18501.19001.190059,314
09 Apr. 20191.16501.18501.16501.18501.185040,803
08 Apr. 20191.16501.17001.15501.16501.165018,055
05 Apr. 20191.15501.17001.15501.16001.160036,596
04 Apr. 20191.15001.16001.15001.16001.160037,980
03 Apr. 20191.15001.15501.15001.15001.150050,801
02 Apr. 20191.14501.15501.14501.15001.150052,545
01 Apr. 20191.15001.15001.14501.14501.145019,085
29 Mar. 20191.15001.15001.15001.15001.150019,960
28 Mar. 20191.15001.15001.14501.14501.1450117,352
27 Mar. 20191.15501.15501.14501.15001.150031,247
26 Mar. 20191.15001.16001.14501.15001.15001,241,491
25 Mar. 20191.15501.16501.15001.15001.150017,505
22 Mar. 20191.16501.17001.16001.16001.160053,353
21 Mar. 20191.18501.18501.17001.17001.170048,752
20 Mar. 20191.17501.18501.17001.18501.185010,997
19 Mar. 20191.19001.19001.17501.18501.18506,769
18 Mar. 20191.20001.20001.18001.19501.195034,068
15 Mar. 20191.18501.21501.18501.21501.21507,773
14 Mar. 20191.18501.21501.18501.21501.21507,773
13 Mar. 20191.19001.20001.18001.18501.185025,240
12 Mar. 20191.20001.20001.17001.18001.180018,223
11 Mar. 20191.18501.20001.17001.20001.200017,387
08 Mar. 20191.19001.21001.17001.21001.210056,663
07 Mar. 20191.20501.21501.20001.20001.200047,386
06 Mar. 20191.21501.22001.20001.20501.205051,725
05 Mar. 20191.21001.21001.21001.21001.2100-
04 Mar. 20191.19501.22001.19501.21001.210037,937
01 Mar. 20191.18501.19501.18501.19501.195018,622
28 Feb. 20191.19001.19001.19001.19001.190021,390
27 Feb. 20191.18001.19001.18001.19001.190033,387
26 Feb. 20191.18501.20501.18001.18001.1800165,941
25 Feb. 20191.19001.19001.18501.19001.190010,838
22 Feb. 20191.18501.20001.18001.20001.2000141,572
21 Feb. 20191.15001.18501.15001.18001.180050,189
20 Feb. 20191.18001.19001.17001.17001.1700324,985
19 Feb. 20191.20001.20701.17001.17001.1700267,098
18 Feb. 20191.18001.18001.17501.18001.180036,248
15 Feb. 20191.17001.19001.16701.18001.180055,079
14 Feb. 20191.17501.17501.16001.16001.1600201,783
13 Feb. 20191.18001.18001.15501.18001.180064,595
12 Feb. 20191.18001.19001.15001.17501.1750428,477
11 Feb. 20191.18001.18501.15001.17001.170045,509
08 Feb. 20191.17001.18001.15001.17501.175086,191
07 Feb. 20191.16001.17001.12501.17001.170055,359
06 Feb. 20191.12501.12501.12501.12501.1250-
05 Feb. 20191.14001.14001.12501.12501.125012,825
04 Feb. 20191.13501.16001.13501.13501.13507,569
01 Feb. 20191.17001.17001.15001.16501.16503,921
31 Jan. 20191.15001.15001.15001.15001.1500-
30 Jan. 20191.18001.18001.13001.15001.150012,360
29 Jan. 20191.18001.18001.13501.17501.175064,654
25 Jan. 20191.19001.19001.16001.18001.180024,281
24 Jan. 20191.19001.19001.15001.19001.190051,889
23 Jan. 20191.17501.19001.16001.19001.190087,277
22 Jan. 20191.16001.19001.16001.17001.1700254,323
21 Jan. 20191.11501.18001.11501.18001.1800241,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...