EZL.AX - Euroz Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
05 Jul. 20191.25501.26501.25001.26501.212327,816
04 Jul. 20191.25001.26501.25001.26501.212348,296
03 Jul. 20191.24001.25001.23701.25001.197959,090
02 Jul. 20191.25001.25501.24501.25001.197989,982
01 Jul. 20191.24501.26001.24001.25501.202717,967
28 Jun. 20191.25001.26001.24501.24501.193129,460
27 Jun. 20191.23001.23001.23001.23001.1788100
26 Jun. 20191.24001.25001.23001.23501.183570,245
25 Jun. 20191.25001.25001.25001.25001.197944,898
24 Jun. 20191.25001.25001.25001.25001.19798,794
21 Jun. 20191.26001.30001.25001.25001.197996,187
20 Jun. 20191.30001.30001.25001.30001.2458358,780
19 Jun. 20191.31001.32001.30001.30001.245864,928
18 Jun. 20191.30001.32001.30001.32001.265092,463
17 Jun. 20191.31501.32001.31001.32001.265043,826
14 Jun. 20191.31001.31001.30501.31001.255452,543
13 Jun. 20191.32501.32501.30001.31001.255453,695
12 Jun. 20191.30001.32501.29001.32501.2698154,994
11 Jun. 20191.28001.30001.28001.30001.2458114,048
07 Jun. 2019------
06 Jun. 20191.21501.24001.21501.24001.188318,352
05 Jun. 20191.21001.21001.19001.20001.1500169,647
04 Jun. 20191.20001.20501.19001.19001.140436,600
03 Jun. 20191.18001.20001.18001.20001.150051,762
31 May 20191.17001.18001.17001.18001.130825,179
30 May 20191.17501.18001.17501.18001.130841,011
29 May 20191.16001.18001.16001.17501.126059,754
28 May 20191.18501.19501.16501.18501.135697,721
27 May 20191.20001.20001.15001.15501.106967,919
24 May 20191.19501.21501.18501.21001.159686,825
23 May 20191.15001.15001.13001.13001.0829152,560
22 May 20191.19501.19501.15201.16001.111749,208
21 May 20191.16001.17001.14501.14501.0973101,322
20 May 20191.16001.17501.16001.16001.111711,907
17 May 20191.16001.18501.15001.16001.111721,962
16 May 20191.15001.16001.15001.16001.11174,402
15 May 20191.19501.19501.13001.19001.1404112,361
14 May 20191.18501.19001.15001.17501.126022,200
13 May 20191.14501.16001.14001.16001.111769,117
10 May 20191.15001.19001.13501.14001.092581,063
09 May 20191.14001.16501.12501.14001.092543,803
08 May 20191.15001.21001.11001.21001.159657,091
07 May 20191.16001.16001.15001.15001.102140,138
06 May 20191.20001.20001.15001.16001.111718,009
03 May 20191.16501.22001.16501.22001.169216,122
02 May 20191.16501.17001.15501.15501.106919,326
01 May 20191.25001.26001.25001.26001.207552,102
30 Apr. 20191.25501.28501.24001.24001.188378,746
29 Apr. 20191.25501.25501.22001.25501.202744,081
26 Apr. 20191.25001.30001.25001.29501.2410325,889
24 Apr. 20191.20501.26001.20501.25001.197914,759
23 Apr. 20191.23001.23001.17501.19001.140464,155
18 Apr. 20191.25501.25501.19501.22001.169222,541
17 Apr. 20191.27001.27001.24501.25501.202727,835
16 Apr. 20191.23501.27501.23001.27501.221912,246
15 Apr. 20191.26501.33001.26501.28001.226731,165
12 Apr. 20191.25001.27501.25001.27501.22199,967
11 Apr. 20191.19001.21701.19001.21001.1596175,961
10 Apr. 20191.18501.20001.18501.19001.140459,314
09 Apr. 20191.16501.18501.16501.18501.135640,803
08 Apr. 20191.16501.17001.15501.16501.116518,055
05 Apr. 20191.15501.17001.15501.16001.111736,596
04 Apr. 20191.15001.16001.15001.16001.111737,980
03 Apr. 20191.15001.15501.15001.15001.102150,801
02 Apr. 20191.14501.15501.14501.15001.102152,545
01 Apr. 20191.15001.15001.14501.14501.097319,085
29 Mar. 20191.15001.15001.15001.15001.102119,960
28 Mar. 20191.15001.15001.14501.14501.0973117,352
27 Mar. 20191.15501.15501.14501.15001.102131,247
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...