New Zealand markets open in 6 hours 53 minutes

EBOS Group Limited (EBO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
37.59+1.04 (+2.85%)
At close: 05:00PM NZST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 202436.5537.5936.3437.5937.59118,294
19 Sept 202436.5537.5936.3437.5937.59118,294
18 Sept 202435.9936.6535.9936.5536.55109,997
17 Sept 202436.3036.3935.6136.2036.20101,071
16 Sept 202436.1536.4636.0036.2336.23292,114
13 Sept 202436.5036.5035.9936.3636.3634,561
12 Sept 202435.4236.5635.3036.5636.56104,010
11 Sept 202435.5436.0335.3935.9935.99100,181
10 Sept 202435.7035.7035.3035.5035.5087,387
09 Sept 202435.4535.4534.7535.1535.1542,266
06 Sept 202435.4335.7134.7535.0035.0063,795
05 Sept 202435.4535.4534.7535.4035.4078,560
04 Sept 202434.7535.7534.7535.4835.4884,509
03 Sept 202435.9735.9734.7535.2635.2651,820
02 Sept 202435.0036.0034.8036.0036.0068,191
30 Aug 202435.0135.3935.0035.0035.00230,408
29 Aug 202435.9935.9935.0035.0035.0096,179
29 Aug 20240.615 Dividend
28 Aug 202436.1036.3035.5036.0035.3894,510
27 Aug 202436.5036.5035.7335.7335.1267,924
26 Aug 202436.0036.7235.9336.0035.3862,111
23 Aug 202436.3136.4036.0036.0035.3832,553
22 Aug 202436.9337.0036.0536.3035.68348,497
21 Aug 202437.5037.8536.6136.9036.2760,485
20 Aug 202437.9937.9937.1037.4436.8054,119
19 Aug 202436.7237.8036.7237.7837.13135,120
16 Aug 202437.0837.3536.5136.7736.14118,084
15 Aug 202436.5137.6536.4337.3436.70103,535
14 Aug 202436.0136.8936.0036.8936.26106,236
13 Aug 202436.1036.1436.0036.0035.38131,204
12 Aug 202435.6436.3435.5236.1135.4974,705
09 Aug 202436.0236.4736.0236.0735.45161,170
08 Aug 202436.2636.3135.9936.0035.3894,800
07 Aug 202435.7136.3935.5136.2635.64164,322
06 Aug 202435.2235.9535.2235.7135.1062,857
05 Aug 202435.8736.5835.7035.9535.34101,627
02 Aug 202436.0036.9235.8736.6035.97177,932
01 Aug 202435.9036.4035.9036.0235.40327,578
31 Jul 202435.7536.0035.2536.0035.38131,807
30 Jul 202436.0036.0035.6535.7535.14150,118
29 Jul 202435.3735.8335.1735.7035.09103,350
26 Jul 202435.4035.7035.1135.5734.96266,846
25 Jul 202435.4835.5034.8035.4834.8790,293
24 Jul 202435.2535.5035.0035.5034.89345,111
23 Jul 202435.0035.1534.8235.0934.4977,126
22 Jul 202434.6235.2034.6235.1034.5076,451
19 Jul 202434.5034.9034.2534.7934.20141,776
18 Jul 202434.3034.6234.0034.6034.01230,709
17 Jul 202434.2534.4933.7034.1033.5275,584
16 Jul 202434.4134.4133.7034.2033.62133,563
15 Jul 202433.9034.5033.6234.4033.8184,666
12 Jul 202433.2133.9833.2133.9833.40214,007
11 Jul 202432.8532.8532.8532.8532.29-
10 Jul 202433.0033.1832.7332.8532.29221,537
09 Jul 202432.9932.9932.3632.9332.37257,625
08 Jul 202432.0232.8032.0232.8032.24334,023
05 Jul 202431.9032.7031.7532.0431.49152,183
04 Jul 202431.6932.0031.6931.9631.41109,432
03 Jul 202432.4032.5031.8031.8531.31178,223
02 Jul 202432.1132.5032.1132.4031.85103,389
01 Jul 202432.2232.2232.2232.2231.67-
27 Jun 202432.2132.3031.8532.2231.67136,476
26 Jun 202432.2532.4031.8232.3431.79205,447
25 Jun 202432.1032.7231.9832.4031.85239,084
24 Jun 202432.1032.5532.1032.3031.75102,085
21 Jun 202432.6532.9932.3932.3931.841,195,241
20 Jun 202432.0032.7531.7932.6632.10151,028
19 Jun 202431.9932.4131.9032.2331.68719,767
18 Jun 202431.8532.1531.0231.9031.36515,951
17 Jun 202432.4032.4032.4032.4031.85-
14 Jun 202432.4032.4032.4032.4031.85-
13 Jun 202432.6032.6532.1032.4031.85463,804
12 Jun 202432.8133.0032.4532.5732.01106,641
11 Jun 202432.8033.4032.8032.8032.24136,991
10 Jun 202433.6933.6932.3032.7532.19325,647
07 Jun 202433.9533.9533.3433.7433.16338,681
06 Jun 202433.7034.0033.4433.5132.94341,798
05 Jun 202433.9934.6733.4833.7133.13412,579
04 Jun 202433.2734.1933.2134.0033.421,132,022
31 May 202435.2035.2033.0533.0532.4914,886,562
30 May 202435.9035.9035.0035.3234.72398,561
29 May 202435.9936.1035.1336.1035.48356,081
28 May 202435.4336.0635.1236.0635.44208,653
27 May 202435.2935.7735.0135.5534.94136,758
24 May 202435.2935.5034.2635.5034.89252,233
23 May 202434.7535.2934.0535.2934.69518,204
22 May 202435.0035.4034.5034.8034.21357,574
21 May 202434.6535.1734.6535.0034.40222,492
20 May 202435.1735.1734.7435.1734.57178,574
17 May 202435.0035.4934.6935.4934.88197,160
16 May 202434.3035.2034.0035.1334.53317,322
15 May 202434.5034.7534.0034.7534.16479,655
14 May 202434.3335.0034.3335.0034.40110,351
13 May 202434.8534.8534.8534.8534.25-
10 May 202434.3534.9034.2834.8534.25116,780
09 May 202435.1535.1534.3034.3533.76103,498
08 May 202435.2035.4035.1835.1934.59193,668
07 May 202435.2535.7035.1035.2534.65322,883
06 May 202435.5135.7535.3235.5034.8975,482
03 May 202435.6736.2034.6536.0035.38123,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...