ASX - Delayed Quote AUD

EBOS Group Limited (EBO.AX)

36.03

-0.12

(-0.33%)

As of 10:32:48 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	36.12	36.15	35.98	36.03	36.03	68,130
May 20, 2025	36.14	36.44	35.96	36.15	36.15	54,584
May 19, 2025	36.40	36.40	35.72	35.92	35.92	28,262
May 16, 2025	36.07	36.51	36.05	36.38	36.38	37,078
May 15, 2025	36.24	36.64	35.96	36.64	36.64	54,732
May 14, 2025	36.04	36.50	35.82	36.25	36.25	136,038
May 13, 2025	35.84	36.52	35.55	35.73	35.73	99,012
May 12, 2025	36.06	36.25	35.66	35.75	35.75	22,381
May 9, 2025	34.90	35.94	34.89	35.94	35.94	24,965
May 8, 2025	34.94	35.17	34.83	35.02	35.02	40,082
May 7, 2025	34.44	35.34	34.44	35.04	35.04	52,934
May 6, 2025	34.54	34.82	34.46	34.75	34.75	88,412
May 5, 2025	34.91	34.97	34.56	34.76	34.76	26,898
May 2, 2025	34.49	34.95	34.35	34.95	34.95	59,766
May 1, 2025	34.04	34.60	33.76	34.50	34.50	68,205
Apr 30, 2025	34.20	34.48	33.64	34.20	34.20	74,310
Apr 29, 2025	33.91	34.40	33.75	34.17	34.17	78,257
Apr 28, 2025	34.00	34.38	33.84	33.98	33.98	52,776
Apr 24, 2025	34.43	34.51	34.18	34.30	34.30	33,471
Apr 23, 2025	34.45	34.57	34.06	34.30	34.30	45,130
Apr 22, 2025	34.41	34.41	34.03	34.22	34.22	191,921
Apr 17, 2025	34.13	34.68	34.13	34.50	34.50	42,901
Apr 16, 2025	34.40	34.54	33.99	34.25	34.25	41,133
Apr 15, 2025	34.27	34.71	34.06	34.60	34.60	68,685
Apr 14, 2025	34.02	34.40	33.89	34.21	34.21	75,093
Apr 11, 2025	33.87	34.13	33.36	33.96	33.96	126,022
Apr 10, 2025	35.70	35.86	35.22	35.54	35.54	33,205
Apr 9, 2025	34.85	35.58	34.85	35.08	35.08	20,172
Apr 8, 2025	34.85	35.10	34.64	34.85	34.85	37,437
Apr 7, 2025	35.08	35.19	34.33	34.85	34.85	71,504
Apr 4, 2025	35.49	35.85	34.83	35.69	35.69	24,724
Apr 3, 2025	34.97	35.68	34.75	35.66	35.66	29,856
Apr 2, 2025	34.61	35.08	34.60	34.97	34.97	27,215
Apr 1, 2025	34.57	34.91	34.17	34.75	34.75	14,205
Mar 31, 2025	34.36	34.79	34.10	34.60	34.60	32,299
Mar 28, 2025	34.26	34.80	34.10	34.62	34.62	38,314
Mar 27, 2025	33.95	34.29	33.93	34.14	34.14	97,418
Mar 26, 2025	33.97	34.28	33.91	33.96	33.96	124,653
Mar 25, 2025	34.20	34.34	33.59	33.65	33.65	18,017
Mar 24, 2025	34.66	34.66	33.93	34.20	34.20	37,329
Mar 21, 2025	33.91	34.98	33.91	34.98	34.98	541,708
Mar 20, 2025	34.06	34.25	33.83	34.08	34.08	31,985
Mar 19, 2025	34.18	34.31	33.92	34.05	34.05	32,162
Mar 18, 2025	34.00	34.41	33.88	34.20	34.20	20,751
Mar 17, 2025	34.02	34.18	33.73	33.80	33.80	45,179
Mar 14, 2025	33.74	34.23	33.64	34.15	34.15	18,053
Mar 13, 2025	33.41	33.93	33.41	33.71	33.71	30,180
Mar 12, 2025	33.56	33.65	33.09	33.24	33.24	105,915
Mar 11, 2025	33.76	33.99	33.34	33.60	33.60	70,868
Mar 10, 2025	34.20	34.22	33.80	34.10	34.10	28,719
Mar 7, 2025	33.81	34.45	33.80	34.26	34.26	20,481
Mar 6, 2025	34.35	34.35	33.84	34.25	34.25	35,942
Mar 5, 2025	34.37	34.66	33.88	33.90	33.90	29,365
Mar 4, 2025	34.18	34.73	34.17	34.50	34.50	31,387
Mar 3, 2025	35.25	35.25	33.92	34.01	34.01	23,133
Feb 28, 2025	35.00	36.20	34.18	35.15	35.15	67,261
Feb 27, 2025	36.09	36.09	34.39	34.57	34.57	31,607
Feb 26, 2025	34.33	35.48	34.15	35.30	35.30	70,753
Feb 25, 2025	34.59	34.60	33.88	34.42	34.42	37,854
Feb 24, 2025	36.75	36.75	33.95	34.33	34.33	38,338
Feb 21, 2025	35.37	35.37	34.58	35.00	35.00	112,890
Feb 20, 2025	36.00	36.39	34.84	34.91	34.91	61,169
Feb 19, 2025	36.74	36.93	35.24	35.94	35.94	183,602
Feb 18, 2025	37.64	37.92	37.36	37.60	37.60	28,730
Feb 17, 2025	37.21	37.88	37.20	37.88	37.88	62,802
Feb 14, 2025	37.71	37.89	37.25	37.38	37.38	24,368
Feb 13, 2025	37.77	38.08	37.61	37.81	37.81	32,532
Feb 12, 2025	38.08	38.08	37.61	37.73	37.73	25,433
Feb 11, 2025	37.31	38.09	37.19	37.95	37.95	83,628
Feb 10, 2025	36.80	37.68	36.80	37.53	37.53	15,963
Feb 7, 2025	37.20	37.80	37.09	37.27	37.27	21,907
Feb 6, 2025	37.25	37.42	37.08	37.21	37.21	15,876
Feb 5, 2025	36.78	37.75	36.78	37.08	37.08	29,146
Feb 4, 2025	36.04	36.93	35.83	36.78	36.78	40,329
Feb 3, 2025	36.09	36.17	35.77	36.05	36.05	39,047
Jan 31, 2025	35.66	36.24	35.65	36.18	36.18	25,612
Jan 30, 2025	34.50	35.79	34.47	35.66	35.66	93,678
Jan 29, 2025	34.33	34.79	34.16	34.60	34.60	16,917
Jan 28, 2025	33.25	34.34	33.25	34.33	34.33	17,454
Jan 24, 2025	33.23	33.64	33.20	33.64	33.64	4,703
Jan 23, 2025	32.75	33.26	32.75	33.20	33.20	20,769
Jan 22, 2025	32.93	33.13	32.81	33.00	33.00	18,231
Jan 21, 2025	33.20	33.25	32.90	33.04	33.04	21,279
Jan 20, 2025	33.15	33.34	32.98	33.18	33.18	15,590
Jan 17, 2025	33.12	33.30	33.01	33.05	33.05	9,132
Jan 16, 2025	32.63	33.08	32.62	33.01	33.01	10,971
Jan 15, 2025	33.02	33.02	32.67	32.90	32.90	13,468
Jan 14, 2025	32.88	33.17	32.86	33.00	33.00	5,006
Jan 13, 2025	33.22	33.25	32.57	32.60	32.60	7,890
Jan 10, 2025	33.56	33.56	32.76	33.25	33.25	13,195
Jan 9, 2025	33.83	33.83	33.32	33.49	33.49	12,480
Jan 8, 2025	34.00	34.04	33.60	33.76	33.76	9,291
Jan 7, 2025	33.36	34.09	33.36	33.92	33.92	18,797
Jan 6, 2025	33.51	34.04	33.43	33.44	33.44	20,280
Jan 3, 2025	33.32	33.80	33.31	33.76	33.76	16,763
Jan 2, 2025	33.85	33.95	33.65	33.78	33.78	5,850
Dec 31, 2024	34.29	34.29	33.66	33.99	33.99	6,908
Dec 30, 2024	34.00	34.43	33.91	34.41	34.41	11,274
Dec 27, 2024	33.94	34.35	33.90	34.33	34.33	20,755
Dec 24, 2024	33.56	34.80	33.50	34.80	34.80	5,350
Dec 23, 2024	33.26	33.61	33.04	33.54	33.54	20,999
Dec 20, 2024	33.23	33.33	32.89	33.14	33.14	250,058
Dec 19, 2024	34.19	34.19	32.69	33.22	33.22	79,015
Dec 18, 2024	33.20	33.28	32.73	33.14	33.14	69,641
Dec 17, 2024	33.54	33.60	33.05	33.55	33.55	20,508
Dec 16, 2024	33.30	33.59	32.99	33.57	33.57	16,849
Dec 13, 2024	33.29	33.59	33.14	33.37	33.37	30,584
Dec 12, 2024	33.32	33.36	32.87	33.25	33.25	19,448
Dec 11, 2024	33.46	33.50	33.19	33.40	33.40	23,556
Dec 10, 2024	33.58	33.66	33.27	33.27	33.27	12,971
Dec 9, 2024	33.89	33.92	33.49	33.52	33.52	44,452
Dec 6, 2024	34.20	34.26	33.76	33.99	33.99	20,117
Dec 5, 2024	34.50	34.62	34.05	34.20	34.20	10,853
Dec 4, 2024	34.86	34.86	34.43	34.48	34.48	12,709
Dec 3, 2024	34.84	34.98	34.47	34.87	34.87	36,395
Dec 2, 2024	34.57	35.06	34.51	34.80	34.80	19,532
Nov 29, 2024	34.13	34.79	34.13	34.65	34.65	17,753
Nov 28, 2024	34.71	34.86	34.54	34.78	34.78	15,179
Nov 27, 2024	34.52	34.89	34.10	34.55	34.55	42,712
Nov 26, 2024	34.58	34.58	33.86	34.28	34.28	40,377
Nov 25, 2024	33.69	34.58	33.33	34.58	34.58	80,920
Nov 22, 2024	33.79	34.16	33.60	33.75	33.75	24,457
Nov 21, 2024	33.52	34.00	33.41	33.83	33.83	43,840
Nov 20, 2024	33.80	34.02	33.42	33.90	33.90	47,565
Nov 19, 2024	33.49	33.91	33.29	33.76	33.76	25,505
Nov 18, 2024	33.45	33.54	33.26	33.42	33.42	33,248
Nov 15, 2024	33.84	33.84	33.30	33.57	33.57	493,620
Nov 14, 2024	34.02	34.06	33.48	33.81	33.81	24,644
Nov 13, 2024	33.98	34.18	33.75	34.02	34.02	24,632
Nov 12, 2024	33.90	34.22	33.72	34.20	34.20	14,289
Nov 11, 2024	33.79	34.28	33.62	34.20	34.20	9,653
Nov 8, 2024	32.83	33.75	32.83	33.60	33.60	11,201
Nov 7, 2024	33.51	33.69	32.70	33.10	33.10	79,439
Nov 6, 2024	32.75	33.61	32.70	33.61	33.61	811,866
Nov 5, 2024	31.94	33.72	31.87	32.75	32.75	42,346
Nov 4, 2024	33.63	33.63	31.95	32.44	32.44	22,024
Nov 1, 2024	32.89	33.24	32.68	32.75	32.75	19,137
Oct 31, 2024	33.58	33.66	32.84	33.20	33.20	25,815
Oct 30, 2024	33.77	33.77	33.24	33.70	33.70	12,495
Oct 29, 2024	33.73	34.01	32.84	33.77	33.77	44,092
Oct 28, 2024	34.21	34.49	33.93	34.32	34.32	13,123
Oct 25, 2024	33.44	34.24	33.41	33.93	33.93	65,372
Oct 24, 2024	33.24	33.51	33.05	33.50	33.50	57,661
Oct 23, 2024	33.28	33.52	33.21	33.47	33.47	80,101
Oct 22, 2024	33.17	33.21	32.90	33.00	33.00	36,318
Oct 21, 2024	32.80	33.85	32.54	33.85	33.85	69,867
Oct 18, 2024	32.87	33.08	32.71	32.95	32.95	3,883
Oct 17, 2024	32.91	33.12	32.59	33.00	33.00	13,623
Oct 16, 2024	33.26	33.39	32.63	32.77	32.77	28,659
Oct 15, 2024	33.54	33.54	32.92	33.26	33.26	15,689
Oct 14, 2024	33.39	33.78	33.39	33.64	33.64	8,015
Oct 11, 2024	33.28	33.84	33.01	33.70	33.70	14,648
Oct 10, 2024	33.30	33.40	33.00	33.28	33.28	16,028
Oct 9, 2024	33.49	33.56	32.98	33.32	33.32	17,850
Oct 8, 2024	33.55	33.88	33.21	33.59	33.59	8,800
Oct 7, 2024	33.39	33.70	33.08	33.70	33.70	16,174
Oct 4, 2024	33.10	33.58	33.04	33.46	33.46	9,770
Oct 3, 2024	33.09	33.89	33.09	33.60	33.60	23,899
Oct 2, 2024	33.56	33.68	33.15	33.56	33.56	51,842
Oct 1, 2024	33.15	33.75	33.15	33.61	33.61	26,625
Sep 30, 2024	32.83	33.39	32.68	33.11	33.11	13,329
Sep 27, 2024	33.51	33.51	32.84	33.00	33.00	28,955
Sep 26, 2024	33.25	33.48	33.12	33.30	33.30	16,009
Sep 25, 2024	32.79	33.27	32.62	33.05	33.05	45,940
Sep 24, 2024	34.50	34.50	32.51	32.61	32.61	40,346
Sep 23, 2024	34.16	34.48	33.71	34.17	34.17	112,262
Sep 20, 2024	34.37	35.14	34.24	35.14	35.14	251,869
Sep 19, 2024	33.80	34.54	33.46	34.34	34.34	98,801
Sep 18, 2024	33.29	33.80	33.29	33.80	33.80	53,868
Sep 17, 2024	33.01	33.49	32.81	33.37	33.37	55,631
Sep 16, 2024	33.38	33.47	33.09	33.20	33.20	15,654
Sep 13, 2024	33.51	33.51	33.09	33.12	33.12	13,233
Sep 12, 2024	32.80	33.89	32.59	33.41	33.41	32,007
Sep 11, 2024	32.96	33.52	32.75	33.13	33.13	26,071
Sep 10, 2024	32.55	32.88	32.52	32.70	32.70	14,279
Sep 9, 2024	32.37	32.76	32.20	32.43	32.43	34,468
Sep 6, 2024	32.73	32.98	32.09	32.43	32.43	36,996
Sep 5, 2024	32.56	32.93	32.00	32.93	32.93	34,888
Sep 4, 2024	32.34	32.80	32.30	32.30	32.30	21,808
Sep 3, 2024	32.85	32.85	32.05	32.54	32.54	37,490
Sep 2, 2024	32.54	33.24	32.30	33.10	33.10	532,916
Aug 30, 2024	32.36	32.65	32.25	32.50	32.50	47,324
Aug 29, 2024	0.504276 Dividend
Aug 29, 2024	32.70	32.79	32.36	32.51	32.51	26,827
Aug 28, 2024	32.89	33.19	32.78	32.82	32.32	14,364
Aug 27, 2024	33.10	33.20	32.66	32.97	32.46	25,957
Aug 26, 2024	33.08	33.49	33.02	33.03	32.52	18,222
Aug 23, 2024	33.17	33.47	32.95	33.08	32.57	15,037
Aug 22, 2024	33.60	33.70	32.85	33.20	32.69	46,390
Aug 21, 2024	34.46	34.59	33.28	33.60	33.08	27,383
Aug 20, 2024	34.40	34.40	33.99	34.26	33.73	27,762
Aug 19, 2024	33.43	34.50	33.40	34.35	33.82	19,572
Aug 16, 2024	33.66	33.77	33.16	33.38	32.87	51,227
Aug 15, 2024	33.28	34.27	33.23	33.85	33.33	42,226
Aug 14, 2024	32.94	33.40	32.94	33.37	32.86	12,083
Aug 13, 2024	33.10	33.10	32.87	32.93	32.42	13,668
Aug 12, 2024	33.12	33.26	32.95	32.95	32.44	39,364
Aug 9, 2024	33.14	33.30	32.96	33.12	32.61	57,370
Aug 8, 2024	33.25	33.38	32.95	33.21	32.70	21,574
Aug 7, 2024	32.75	33.46	32.75	33.37	32.86	12,884
Aug 6, 2024	32.34	32.79	32.22	32.60	32.10	29,845
Aug 5, 2024	32.95	33.06	32.54	32.79	32.29	21,463
Aug 2, 2024	33.19	33.57	32.84	33.46	32.95	737,813
Aug 1, 2024	32.74	33.74	32.74	33.74	33.22	24,526
Jul 31, 2024	32.28	32.99	32.21	32.75	32.25	19,497
Jul 30, 2024	32.01	32.45	32.01	32.45	31.95	20,058
Jul 29, 2024	31.89	32.21	31.71	32.18	31.69	23,271
Jul 26, 2024	31.69	32.17	31.68	32.02	31.53	52,164
Jul 25, 2024	31.59	32.11	31.40	31.85	31.36	89,021
Jul 24, 2024	31.70	31.94	31.45	31.63	31.14	38,774
Jul 23, 2024	31.54	31.70	31.32	31.70	31.21	15,538
Jul 22, 2024	31.33	31.65	31.25	31.50	31.02	36,574
Jul 19, 2024	31.15	32.82	31.04	32.82	32.32	20,569
Jul 18, 2024	30.78	31.47	30.72	31.40	30.92	37,957
Jul 17, 2024	30.95	30.97	30.73	30.89	30.42	42,367
Jul 16, 2024	30.70	30.92	30.60	30.87	30.40	36,107
Jul 15, 2024	30.35	31.07	30.35	31.02	30.54	23,690
Jul 12, 2024	30.19	30.73	30.12	30.50	30.03	37,185
Jul 11, 2024	29.71	30.43	29.71	30.04	29.58	54,234
Jul 10, 2024	29.94	30.06	29.51	29.74	29.28	27,299
Jul 9, 2024	29.95	30.03	29.42	29.89	29.43	416,692
Jul 8, 2024	29.25	30.20	29.20	30.20	29.74	30,592
Jul 5, 2024	29.00	29.79	28.85	29.17	28.72	39,646
Jul 4, 2024	29.03	29.34	28.86	29.33	28.88	27,768
Jul 3, 2024	29.44	29.62	28.91	28.96	28.52	30,619
Jul 2, 2024	29.36	29.99	29.33	29.99	29.53	23,488
Jul 1, 2024	29.45	29.64	29.28	29.37	28.92	34,183
Jun 28, 2024	30.01	30.29	29.67	29.91	29.45	58,576
Jun 27, 2024	29.55	29.67	29.11	29.67	29.21	20,327
Jun 26, 2024	29.79	30.05	29.48	29.65	29.19	43,740
Jun 25, 2024	29.68	29.94	29.38	29.89	29.43	28,097
Jun 24, 2024	29.93	30.41	29.59	30.41	29.94	24,724
Jun 21, 2024	29.98	30.27	29.67	30.00	29.54	126,790
Jun 20, 2024	29.65	30.12	29.32	29.87	29.41	57,006
Jun 19, 2024	29.55	29.80	29.43	29.51	29.06	30,466
Jun 18, 2024	29.80	29.80	28.75	29.58	29.13	84,582
Jun 17, 2024	30.17	30.25	29.10	29.63	29.17	46,511
Jun 14, 2024	30.07	30.43	30.04	30.04	29.58	15,879
Jun 13, 2024	30.21	30.30	29.86	30.06	29.60	17,453
Jun 12, 2024	30.66	30.67	30.18	30.33	29.86	8,505
Jun 11, 2024	30.69	30.96	30.46	30.58	30.11	23,735
Jun 7, 2024	31.17	31.37	30.98	31.20	30.72	22,966
Jun 6, 2024	31.50	31.62	31.10	31.20	30.72	42,966
Jun 5, 2024	31.16	31.45	31.03	31.30	30.82	42,341
Jun 4, 2024	31.18	31.58	31.08	31.26	30.78	195,743
Jun 3, 2024	31.36	31.45	30.43	30.65	30.18	38,281
May 31, 2024	32.29	32.29	30.90	31.14	30.66	172,707
May 30, 2024	32.78	32.85	32.37	32.64	32.14	33,754
May 29, 2024	32.99	33.07	32.42	32.85	32.35	45,605
May 28, 2024	32.63	33.29	32.51	33.29	32.78	47,342
May 27, 2024	32.41	33.04	32.41	32.70	32.20	23,581
May 24, 2024	32.10	32.55	31.66	32.55	32.05	45,164
May 23, 2024	31.83	32.22	31.51	32.17	31.68	25,492
May 22, 2024	32.20	32.42	31.72	31.84	31.35	41,685
May 21, 2024	31.98	32.25	31.87	32.25	31.75	12,325

PGC.AX Paragon Care Limited

0.4050

0.00%

CYC.AX Cyclopharm Limited

1.2600

0.00%

SIG.AX Sigma Healthcare Limited

3.0500

+0.66%

COR Cencora, Inc.

292.93

+0.10%