New Zealand markets closed

EBOS Group Limited (EBO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
34.25+0.40 (+1.18%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.2434.3333.9834.2534.25240,055
27 Mar 202434.2434.3333.9834.2534.25249,892
26 Mar 202434.2634.2633.5033.8533.85468,477
25 Mar 202434.6234.9534.3034.3034.30493,133
24 Mar 202435.6035.8034.5834.5834.58280,472
21 Mar 202435.8035.8035.5035.6035.60258,103
20 Mar 202435.8536.1235.6936.0036.00152,273
19 Mar 202436.2237.0035.7735.7735.77154,009
18 Mar 202436.9037.0036.4636.5336.53206,537
17 Mar 202437.4037.4036.7037.0737.07227,240
14 Mar 202436.8037.8336.6937.6037.60536,536
13 Mar 202437.2037.2036.2537.1037.10188,675
12 Mar 202437.2137.4937.0537.1437.14208,970
11 Mar 202437.0637.9037.0037.3537.35125,028
10 Mar 202436.8037.5536.2537.5537.55147,252
07 Mar 202436.4736.9036.2836.9036.90271,478
06 Mar 202436.5036.8536.1136.3336.33230,868
05 Mar 202436.4536.5036.1136.4336.43242,620
04 Mar 202436.8936.8936.5036.6536.65297,524
03 Mar 202436.8037.1236.1337.0037.00233,723
29 Feb 202436.1536.9036.1336.8536.85142,472
28 Feb 202436.2936.9536.0136.9536.95570,156
28 Feb 20240.57 Dividend
27 Feb 202436.6336.7636.3536.6036.03249,846
26 Feb 202435.9036.5535.9036.5535.98213,903
25 Feb 202435.2536.1035.2536.0635.50123,079
22 Feb 202436.1036.2535.7535.9135.35141,819
21 Feb 202436.0336.9536.0336.2935.7280,332
20 Feb 202436.0236.7435.5036.4035.83112,014
19 Feb 202436.5036.6035.8035.8035.24107,534
18 Feb 202436.5037.3836.5036.7136.1462,714
15 Feb 202436.7437.4036.5037.3636.78209,671
14 Feb 202436.5537.0436.0036.7436.1761,825
13 Feb 202436.2536.9136.0036.9136.3484,531
12 Feb 202436.2036.5036.0036.4535.8874,558
11 Feb 202436.5036.5036.0036.2035.6461,918
08 Feb 202435.8836.4035.8036.4035.8356,142
07 Feb 202436.6036.7735.9935.9935.43108,520
06 Feb 202436.5037.3036.4036.9036.33143,489
04 Feb 202437.0037.4035.5536.5936.0278,740
01 Feb 202437.4837.8037.0037.0036.4267,846
31 Jan 202437.3537.4936.9037.4836.90100,676
30 Jan 202437.3837.7536.9037.5536.97205,881
29 Jan 202436.7037.5036.5837.5036.92104,164
28 Jan 202436.1636.8936.1536.7736.2087,285
25 Jan 202436.5036.6535.7636.1535.5948,258
24 Jan 202436.5337.0036.2037.0036.4289,230
23 Jan 202435.6336.9835.5636.6536.0888,735
22 Jan 202435.5036.3535.5036.3535.7895,387
21 Jan 202435.5235.9435.1235.9435.3858,130
18 Jan 202435.9535.9535.3735.5234.9747,554
17 Jan 202435.4135.7235.3735.7035.1489,680
16 Jan 202435.6935.8035.3235.4134.8673,540
15 Jan 202435.6536.0035.5035.7235.1651,081
14 Jan 202435.9935.9935.7635.8035.2411,351
11 Jan 202435.5736.0335.5536.0035.4445,081
10 Jan 202435.5035.9935.5035.5535.0076,012
09 Jan 202436.5636.7535.7135.7135.1554,674
08 Jan 202437.2037.2036.5536.5535.9867,595
07 Jan 202436.2537.0036.2537.0036.4243,032
04 Jan 202435.7636.7735.7636.6936.1230,738
03 Jan 202436.4536.4535.5036.1535.5978,330
02 Jan 202435.1036.2235.1036.2235.6644,197
28 Dec 202335.0135.5035.0135.5034.9536,871
27 Dec 202335.6035.6035.1435.5034.9522,738
26 Dec 202335.0635.5035.0635.5034.9545,297
21 Dec 202335.5035.6435.2935.6435.0831,051
20 Dec 202336.4936.4935.7035.7035.1465,174
19 Dec 202336.0036.3835.8036.3535.7883,117
18 Dec 202335.8036.3535.4536.1035.5483,418
17 Dec 202334.7036.0934.7036.0935.53147,051
14 Dec 202335.7536.0034.7034.8234.28353,669
13 Dec 202335.3236.3035.3236.0035.44125,514
12 Dec 202335.5035.7735.0135.2134.6696,393
11 Dec 202337.4437.4435.3535.3534.80161,436
10 Dec 202337.0337.5036.9537.5036.9299,844
07 Dec 202336.6137.7436.5537.5336.95156,222
06 Dec 202337.3837.3836.5036.9036.33109,226
05 Dec 202337.1037.5237.1037.4036.82152,240
04 Dec 202336.9437.7236.5837.7137.12119,893
03 Dec 202337.0137.5136.5037.3236.74164,413
30 Nov 202337.0137.5036.8137.4336.85178,255
29 Nov 202336.9037.0036.4237.0036.42843,131
28 Nov 202334.9237.2034.9236.9936.41953,561
27 Nov 202335.5035.6335.1135.6335.08228,513
26 Nov 202335.0035.5034.4534.9934.45182,858
23 Nov 202335.4035.5034.2035.0034.4575,122
22 Nov 202336.5036.5035.4135.4134.8690,917
21 Nov 202336.5036.9035.7636.1535.59276,796
20 Nov 202338.6038.6038.6038.6038.00-
19 Nov 202338.6038.6038.6038.6038.00-
16 Nov 202338.6038.6038.6038.6038.00-
15 Nov 202338.6038.6038.6038.6038.00-
14 Nov 202337.6638.6037.6638.6038.00117,151
13 Nov 202336.5137.6536.5137.6537.0678,176
12 Nov 202337.2037.5036.5036.5435.9763,664
09 Nov 202337.4937.4937.1937.2036.6241,683
08 Nov 202337.0837.8536.7037.5136.93106,552
07 Nov 202337.6737.6736.6137.0036.4287,184
06 Nov 202337.7038.1037.3037.7437.15117,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...