New Zealand markets close in 29 minutes

EBOS Group Limited (EBO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
34.26-0.14 (-0.41%)
As of 04:06PM NZST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202434.4134.4133.7034.2634.2668,864
15 Jul 202433.9034.5033.6234.4034.4084,666
12 Jul 202433.2133.9833.2133.9833.98214,007
11 Jul 202432.8532.8532.8532.8532.85-
10 Jul 202433.0033.1832.7332.8532.85221,537
09 Jul 202432.9932.9932.3632.9332.93257,625
08 Jul 202432.0232.8032.0232.8032.80334,023
05 Jul 202431.9032.7031.7532.0432.04152,183
04 Jul 202431.6932.0031.6931.9631.96109,432
03 Jul 202432.4032.5031.8031.8531.85178,223
02 Jul 202432.1132.5032.1132.4032.40103,389
01 Jul 202432.2232.2232.2232.2232.22-
27 Jun 202432.2132.3031.8532.2232.22136,476
26 Jun 202432.2532.4031.8232.3432.34205,447
25 Jun 202432.1032.7231.9832.4032.40239,084
24 Jun 202432.1032.5532.1032.3032.30102,085
21 Jun 202432.6532.9932.3932.3932.391,195,241
20 Jun 202432.0032.7531.7932.6632.66151,028
19 Jun 202431.9932.4131.9032.2332.23719,767
18 Jun 202431.8532.1531.0231.9031.90515,951
17 Jun 202432.4032.4032.4032.4032.40-
14 Jun 202432.4032.4032.4032.4032.40-
13 Jun 202432.6032.6532.1032.4032.40463,804
12 Jun 202432.8133.0032.4532.5732.57106,641
11 Jun 202432.8033.4032.8032.8032.80136,991
10 Jun 202433.6933.6932.3032.7532.75325,647
07 Jun 202433.9533.9533.3433.7433.74338,681
06 Jun 202433.7034.0033.4433.5133.51341,798
05 Jun 202433.9934.6733.4833.7133.71412,579
04 Jun 202433.2734.1933.2134.0034.001,132,022
31 May 202435.2035.2033.0533.0533.0514,886,562
30 May 202435.9035.9035.0035.3235.32398,561
29 May 202435.9936.1035.1336.1036.10356,081
28 May 202435.4336.0635.1236.0636.06208,653
27 May 202435.2935.7735.0135.5535.55136,758
24 May 202435.2935.5034.2635.5035.50252,233
23 May 202434.7535.2934.0535.2935.29518,204
22 May 202435.0035.4034.5034.8034.80357,574
21 May 202434.6535.1734.6535.0035.00222,492
20 May 202435.1735.1734.7435.1735.17178,574
17 May 202435.0035.4934.6935.4935.49197,160
16 May 202434.3035.2034.0035.1335.13317,322
15 May 202434.5034.7534.0034.7534.75479,655
14 May 202434.3335.0034.3335.0035.00110,351
13 May 202434.8534.8534.8534.8534.85-
10 May 202434.3534.9034.2834.8534.85116,780
09 May 202435.1535.1534.3034.3534.35103,498
08 May 202435.2035.4035.1835.1935.19193,668
07 May 202435.2535.7035.1035.2535.25322,883
06 May 202435.5135.7535.3235.5035.5075,482
03 May 202435.6736.2034.6536.0036.00123,272
02 May 202435.0035.6734.9035.6735.67228,910
01 May 202434.8035.2734.6035.0035.00152,926
30 Apr 202434.8035.1034.7535.0635.06289,826
29 Apr 202434.3035.0634.3035.0635.06126,315
26 Apr 202435.5035.5033.9834.3034.30311,983
24 Apr 202434.6935.4934.6535.4535.45116,457
23 Apr 202434.8934.9034.5234.7934.79181,237
22 Apr 202434.6135.1234.3134.9834.98217,254
19 Apr 202434.2534.6933.8634.6934.69235,599
18 Apr 202434.0034.8033.8534.0034.00318,616
17 Apr 202435.0135.0134.2234.6334.63298,052
16 Apr 202435.4035.4034.8835.0135.01231,456
15 Apr 202435.0935.5034.3835.5035.50177,041
12 Apr 202434.8134.8134.8134.8134.81-
11 Apr 202434.6034.8134.2734.8134.81312,538
10 Apr 202434.1034.8234.0634.8034.80185,399
09 Apr 202434.4034.4034.4034.4034.40-
08 Apr 202434.5434.5433.8234.4034.40315,312
05 Apr 202434.6534.9934.1034.6534.65157,442
04 Apr 202434.6734.9834.2234.6134.61161,318
03 Apr 202434.4534.9834.0634.7034.70159,598
02 Apr 202434.0534.6033.9634.4734.47308,986
28 Mar 202434.2434.3333.9834.2534.25249,892
27 Mar 202434.2634.2633.5033.8533.85468,477
26 Mar 202434.6234.9534.3034.3034.30493,133
25 Mar 202435.6035.8034.5834.5834.58280,472
22 Mar 202435.8035.8035.5035.6035.60258,103
21 Mar 202435.8536.1235.6936.0036.00152,273
20 Mar 202436.2237.0035.7735.7735.77154,009
19 Mar 202436.9037.0036.4636.5336.53206,537
18 Mar 202437.4037.4036.7037.0737.07227,240
15 Mar 202436.8037.8336.6937.6037.60536,536
14 Mar 202437.2037.2036.2537.1037.10188,675
13 Mar 202437.2137.4937.0537.1437.14208,970
12 Mar 202437.0637.9037.0037.3537.35125,028
11 Mar 202436.8037.5536.2537.5537.55147,252
08 Mar 202436.4736.9036.2836.9036.90271,478
07 Mar 202436.5036.8536.1136.3336.33230,868
06 Mar 202436.4536.5036.1136.4336.43242,620
05 Mar 202436.8936.8936.5036.6536.65297,524
04 Mar 202436.8037.1236.1337.0037.00233,723
01 Mar 202436.1536.9036.1336.8536.85142,472
29 Feb 202436.2936.9536.0136.9536.95570,156
29 Feb 20240.57 Dividend
28 Feb 202436.6336.7636.3536.6036.03249,846
27 Feb 202435.9036.5535.9036.5535.98213,903
26 Feb 202435.2536.1035.2536.0635.50123,079
23 Feb 202436.1036.2535.7535.9135.35141,819
22 Feb 202436.0336.9536.0336.2935.7280,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...