EBOS Group Limited (EBO.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

37.43

+0.43

(+1.16%)

At close: 04:59PM NZDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	37.01	37.50	36.81	37.43	37.43	123,255
01 Dec 2023	37.01	37.50	36.81	37.43	37.43	178,255
30 Nov 2023	36.90	37.00	36.42	37.00	37.00	843,131
29 Nov 2023	34.92	37.20	34.92	36.99	36.99	953,561
28 Nov 2023	35.50	35.63	35.11	35.63	35.63	228,513
27 Nov 2023	35.00	35.50	34.45	34.99	34.99	182,858
24 Nov 2023	35.40	35.50	34.20	35.00	35.00	75,122
23 Nov 2023	36.50	36.50	35.41	35.41	35.41	90,917
22 Nov 2023	36.50	36.90	35.76	36.15	36.15	276,796
21 Nov 2023	38.60	38.60	38.60	38.60	38.60	-
20 Nov 2023	38.60	38.60	38.60	38.60	38.60	-
17 Nov 2023	38.60	38.60	38.60	38.60	38.60	-
16 Nov 2023	38.60	38.60	38.60	38.60	38.60	-
15 Nov 2023	37.66	38.60	37.66	38.60	38.60	117,151
14 Nov 2023	36.51	37.65	36.51	37.65	37.65	78,176
13 Nov 2023	37.20	37.50	36.50	36.54	36.54	63,664
10 Nov 2023	37.49	37.49	37.19	37.20	37.20	41,683
09 Nov 2023	37.08	37.85	36.70	37.51	37.51	106,552
08 Nov 2023	37.67	37.67	36.61	37.00	37.00	87,184
07 Nov 2023	37.70	38.10	37.30	37.74	37.74	117,338
06 Nov 2023	37.00	37.90	36.80	37.90	37.90	108,550
03 Nov 2023	37.16	37.41	36.90	37.08	37.08	133,565
02 Nov 2023	35.84	37.42	35.74	36.90	36.90	175,126
01 Nov 2023	34.99	35.77	34.82	35.77	35.77	127,980
31 Oct 2023	34.30	34.99	34.25	34.99	34.99	208,321
30 Oct 2023	34.34	34.54	34.10	34.28	34.28	104,770
27 Oct 2023	35.15	35.15	34.25	34.39	34.39	117,155
26 Oct 2023	34.70	35.25	34.47	35.25	35.25	184,849
25 Oct 2023	34.50	35.13	34.50	34.97	34.97	114,066
24 Oct 2023	34.20	34.90	33.90	34.50	34.50	143,528
20 Oct 2023	34.00	34.19	33.96	34.12	34.12	166,769
19 Oct 2023	34.20	34.30	34.01	34.29	34.29	79,805
18 Oct 2023	33.94	34.39	33.82	34.39	34.39	144,238
17 Oct 2023	34.20	34.30	34.00	34.15	34.15	386,574
16 Oct 2023	34.37	34.38	34.10	34.11	34.11	88,403
13 Oct 2023	34.39	34.59	33.93	34.57	34.57	106,873
12 Oct 2023	35.01	35.01	34.48	34.65	34.65	128,981
11 Oct 2023	34.50	35.24	34.50	35.00	35.00	109,283
10 Oct 2023	34.35	35.21	34.20	35.21	35.21	115,937
09 Oct 2023	35.13	35.44	34.20	34.20	34.20	53,229
06 Oct 2023	35.00	35.45	34.89	35.10	35.10	73,803
05 Oct 2023	34.30	35.00	33.66	34.95	34.95	59,467
04 Oct 2023	33.98	34.50	33.91	34.21	34.21	85,400
03 Oct 2023	35.25	35.25	33.82	34.44	34.44	72,069
02 Oct 2023	34.22	35.25	34.22	35.25	35.25	75,206
29 Sept 2023	34.60	35.00	34.20	34.20	34.20	135,216
28 Sept 2023	34.06	35.00	34.06	34.60	34.60	98,208
27 Sept 2023	34.80	34.80	34.01	34.69	34.69	111,155
26 Sept 2023	34.74	35.11	34.51	34.95	34.95	62,159
25 Sept 2023	34.75	34.81	34.60	34.65	34.65	77,016
22 Sept 2023	34.69	34.76	34.28	34.76	34.76	93,067
21 Sept 2023	35.64	35.64	34.76	34.76	34.76	97,239
20 Sept 2023	35.35	35.67	34.95	35.67	35.67	488,194
19 Sept 2023	35.05	35.30	35.00	35.00	35.00	90,093
18 Sept 2023	34.86	35.65	34.86	35.10	35.10	64,580
15 Sept 2023	35.65	35.65	34.98	35.15	35.15	543,006
14 Sept 2023	36.56	36.56	35.57	35.61	35.61	140,331
13 Sept 2023	35.30	36.65	35.25	36.65	36.65	188,325
12 Sept 2023	34.50	35.20	34.45	35.20	35.20	77,307
11 Sept 2023	36.25	36.25	34.69	34.81	34.81	120,367
08 Sept 2023	36.29	36.50	36.05	36.29	36.29	89,202
07 Sept 2023	36.50	36.50	36.18	36.22	36.22	156,866
06 Sept 2023	0.57 Dividend
06 Sept 2023	36.85	37.00	36.67	36.80	36.23	254,266
05 Sept 2023	37.66	37.66	36.70	36.79	36.22	513,603
04 Sept 2023	38.00	38.00	37.01	37.66	37.08	158,073
01 Sept 2023	37.70	37.70	36.81	37.64	37.06	206,160
31 Aug 2023	37.20	38.10	36.70	37.95	37.36	970,824
30 Aug 2023	36.99	37.48	36.85	37.48	36.90	216,462
29 Aug 2023	36.00	37.00	35.95	37.00	36.43	127,088
28 Aug 2023	35.80	36.25	35.77	36.05	35.49	120,753
25 Aug 2023	35.96	36.24	35.79	36.05	35.49	218,587
24 Aug 2023	36.16	36.28	35.21	35.89	35.33	305,948
23 Aug 2023	34.66	37.12	34.66	36.10	35.54	591,290
22 Aug 2023	34.11	34.35	33.90	34.05	33.52	331,656
21 Aug 2023	34.44	34.70	34.10	34.10	33.57	248,303
18 Aug 2023	35.14	35.14	34.59	34.59	34.05	128,772
17 Aug 2023	35.50	35.54	35.08	35.39	34.84	689,794
16 Aug 2023	35.40	36.03	35.21	35.78	35.23	156,476
15 Aug 2023	35.55	36.00	35.53	35.79	35.24	177,849
14 Aug 2023	35.70	36.00	35.50	35.99	35.43	75,961
11 Aug 2023	35.49	36.16	35.43	36.00	35.44	391,830
10 Aug 2023	36.00	36.04	35.50	35.50	34.95	1,395,543
09 Aug 2023	36.20	36.40	35.70	35.70	35.15	130,732
08 Aug 2023	36.90	37.00	36.46	36.50	35.93	159,365
07 Aug 2023	37.38	37.38	36.98	36.98	36.41	135,088
04 Aug 2023	37.25	37.65	37.00	37.38	36.80	121,335
03 Aug 2023	37.20	37.35	36.93	37.25	36.67	151,950
02 Aug 2023	37.50	37.70	37.15	37.24	36.66	140,709
01 Aug 2023	38.54	38.54	37.71	37.80	37.21	115,854
31 Jul 2023	38.10	38.55	38.00	38.55	37.95	128,086
28 Jul 2023	37.88	38.47	37.70	38.26	37.67	88,324
27 Jul 2023	37.85	37.90	37.70	37.76	37.18	93,295
26 Jul 2023	37.72	37.90	37.57	37.90	37.31	93,623
25 Jul 2023	38.00	38.10	37.60	37.71	37.13	102,429
24 Jul 2023	37.51	38.49	37.50	38.30	37.71	118,327
21 Jul 2023	37.78	38.15	37.60	38.00	37.41	89,530
20 Jul 2023	37.80	38.00	37.79	37.90	37.31	740,551
19 Jul 2023	38.01	38.05	37.90	37.90	37.31	111,261
18 Jul 2023	38.00	38.00	37.89	37.90	37.31	84,440
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

EBOS Group Limited (EBO.NZ)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)