Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Eureka Group Holdings Limited (EGH.AX)

Compare
0.4750
-0.0100
(-2.06%)
At close: April 4 at 3:37:05 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.52000.52000.47000.47500.475098,964
Apr 4, 20250.52000.52000.47000.47500.475098,964
Apr 3, 20250.51000.51000.48500.48500.4850392,725
Apr 2, 20250.50500.51000.50500.51000.5100107,038
Apr 1, 20250.52000.52000.50000.52000.5200107,139
Mar 31, 20250.50500.53000.50000.53000.5300787,209
Mar 28, 20250.51500.52000.51500.52000.520015,887
Mar 27, 20250.52000.52000.51000.52000.5200108,046
Mar 26, 20250.52500.52500.51000.52000.5200117,151
Mar 25, 20250.52000.52500.47750.52000.5200101,789
Mar 24, 20250.52500.52500.52000.52500.525020,708
Mar 21, 20250.51500.53000.51000.53000.5300121,292
Mar 20, 20250.52000.52000.51000.52000.520010,445
Mar 19, 20250.52500.52500.50500.52000.5200124,727
Mar 18, 20250.53000.53000.51000.52000.5200133,532
Mar 17, 20250.53000.53500.50000.52000.5200288,385
Mar 14, 20250.52000.53000.51000.52500.5250422,293
Mar 13, 20250.54000.55000.54000.54000.540039,940
Mar 12, 20250.55000.55000.53500.55000.5500160,558
Mar 11, 20250.56500.56500.54000.55000.550048,601
Mar 10, 20250.58000.58000.55000.56000.5600218,842
Mar 7, 20250.56000.56000.54000.55000.5500203,207
Mar 6, 20250.55000.55000.54500.55000.550074,920
Mar 5, 20250.51000.55500.51000.55000.5500165,988
Mar 4, 20250.58000.58000.54500.55000.550056,812
Mar 3, 2025 0.0073 Dividend
Mar 3, 20250.58000.58000.58000.58000.58001,785
Feb 28, 20250.57500.58000.57500.58000.5727747,805
Feb 27, 20250.58000.58000.58000.58000.5727-
Feb 26, 20250.55500.58000.54000.58000.5727368,427
Feb 25, 20250.59000.59000.57500.58000.5727245,007
Feb 24, 20250.59000.60000.59000.60000.5924114,003
Feb 21, 20250.59000.59000.58000.59000.5826142,950
Feb 20, 20250.60000.61000.59000.60000.592452,321
Feb 19, 20250.59500.61000.59500.60000.5924180,892
Feb 18, 20250.59500.59500.59500.59500.58751,102
Feb 17, 20250.61000.61000.59500.59500.587593,666
Feb 14, 20250.60000.61000.59000.61000.6023126,007
Feb 13, 20250.58500.61000.58500.61000.602346,344
Feb 12, 20250.60500.61000.60500.61000.60231,591
Feb 11, 20250.60000.60000.59000.60000.5924137,627
Feb 10, 20250.61000.61000.60000.61000.602333,165
Feb 7, 20250.60750.61000.60500.61000.602314,855
Feb 6, 20250.60000.61000.60000.61000.602327,025
Feb 5, 20250.60500.60500.60500.60500.5974-
Feb 4, 20250.58500.61000.57500.60500.5974322,713
Feb 3, 20250.61500.61500.60500.61500.607355,477
Jan 31, 20250.61500.61500.60000.61500.6073281,189
Jan 30, 20250.61000.61500.60500.61500.6073170,470
Jan 29, 20250.59500.61000.58500.61000.6023154,749
Jan 28, 20250.61500.61500.61000.61000.602324
Jan 24, 20250.58500.60000.57500.60000.5924260,539
Jan 23, 20250.60000.60000.60000.60000.59242,215,752
Jan 22, 20250.59000.60000.58000.60000.5924128,908
Jan 21, 20250.59000.59000.59000.59000.5826155
Jan 20, 20250.60000.60750.59000.60000.592425,546
Jan 17, 20250.59000.61000.59000.60000.59246,865
Jan 16, 20250.58500.58500.58500.58500.5776-
Jan 15, 20250.59000.62000.58500.58500.5776147,847
Jan 14, 20250.59000.59500.56500.59000.582635,565
Jan 13, 20250.58500.60000.56500.58000.572724,318
Jan 10, 20250.56500.58500.56500.58500.577611,102
Jan 9, 20250.60000.60000.60000.60000.5924500
Jan 8, 20250.58500.60500.56500.60500.59742,347,117
Jan 7, 20250.58000.58000.58000.58000.572719,873
Jan 6, 20250.60000.60000.59000.59000.582633,251
Jan 3, 20250.59500.61000.59500.60000.592415,389
Jan 2, 20250.62000.62000.62000.62000.61227
Dec 31, 20240.61500.61500.61000.61500.607321,695
Dec 30, 20240.61500.62000.60500.61500.6073146,049
Dec 27, 20240.61500.61500.61000.61500.607373,814
Dec 24, 20240.61000.61500.60500.61500.6073166,602
Dec 23, 20240.61500.61500.60500.61000.6023186,066
Dec 20, 20240.60500.61500.60000.61500.6073228,676
Dec 19, 20240.58000.61500.58000.61500.6073265,200
Dec 18, 20240.58000.59500.58000.59000.5826251,572
Dec 17, 20240.57000.59000.57000.59000.5826358,232
Dec 16, 20240.59000.59000.56500.59000.58261,221,104
Dec 13, 20240.58500.59000.57000.59000.5826146,998
Dec 12, 20240.58500.58500.56500.58500.5776266,568
Dec 11, 20240.58500.58500.57500.58500.577675,541
Dec 10, 20240.58500.58500.57500.58500.577642,497
Dec 9, 20240.59000.59500.58500.58500.5776118,382
Dec 6, 20240.56500.59500.56500.59500.5875406,269
Dec 5, 20240.58500.59000.58500.59000.5826257,126
Dec 4, 20240.59000.60000.57250.59000.5826126,284
Dec 3, 20240.59000.59000.58000.59000.5826223,104
Dec 2, 20240.59000.59000.58250.59000.5826134,711
Nov 29, 20240.59000.59000.58500.59000.5826330,453
Nov 28, 20240.59000.60000.57500.58500.57761,378,262
Nov 27, 20240.59000.59000.58500.59000.5826171,365
Nov 26, 20240.58500.59000.56750.59000.5826560,848
Nov 25, 20240.57500.59000.57500.59000.5826175,348
Nov 22, 20240.59000.59000.59000.59000.5826-
Nov 21, 20240.59000.59000.59000.59000.582611,587
Nov 20, 20240.59000.59000.57500.59000.5826268,191
Nov 19, 20240.59000.59500.58000.59000.5826471,284
Nov 18, 20240.60000.61000.59000.59000.5826190,011
Nov 15, 20240.61000.61000.60000.61000.602394,230
Nov 14, 20240.61000.61000.59000.61000.602383,315
Nov 13, 20240.60500.61000.59500.60000.5924227,850
Nov 12, 20240.61500.61500.60000.61500.6073228,254
Nov 11, 20240.61000.61500.60500.61500.6073339,416
Nov 8, 20240.60000.61500.59000.61000.6023321,345
Nov 7, 20240.60000.60000.59500.60000.5924130,829
Nov 6, 20240.60500.60500.59500.60000.592452,068
Nov 5, 20240.60000.61000.60000.60000.5924196,701
Nov 4, 20240.61000.61000.59000.61000.6023550,529
Nov 1, 20240.62000.62000.59500.61000.6023351,745
Oct 31, 20240.64000.64000.63000.63500.6270282,190
Oct 30, 20240.65000.65000.61500.63500.6270476,367
Oct 29, 20240.67000.67000.62000.65000.641834,730,408
Oct 28, 20240.68500.70000.63750.65000.6418529,401
Oct 25, 20240.66020.66020.66020.66020.6519-
Oct 24, 20240.66020.66020.66020.66020.6519-
Oct 23, 20240.67490.67490.66020.66020.65195,379
Oct 22, 20240.67490.67490.67490.67490.66642,472
Oct 21, 20240.68470.68470.68470.68470.67611,433
Oct 18, 20240.65500.66000.65000.66000.6517354,289
Oct 17, 20240.65250.65250.65250.65250.64431,500
Oct 16, 20240.64500.65000.64500.65000.641813,549
Oct 15, 20240.65000.65500.65000.65000.641823,064
Oct 14, 20240.66000.66000.64500.65000.641842,438
Oct 11, 20240.65000.66000.65000.66000.651784,558
Oct 10, 20240.65000.65500.65000.65000.641862,325
Oct 9, 20240.65000.65500.65000.65250.644376,458
Oct 8, 20240.65000.65500.65000.65500.646831,568
Oct 7, 20240.66500.66500.65000.65000.641827,810
Oct 4, 20240.67000.67000.64500.65000.6418491,194
Oct 3, 20240.66000.66000.64000.65000.6418886,329
Oct 2, 20240.65000.66500.63500.66000.6517128,623
Oct 1, 20240.66000.66000.65000.65500.646816,742
Sep 30, 20240.66000.66000.66000.66000.651730,000
Sep 27, 20240.65000.65000.65000.65000.6418207,358
Sep 26, 20240.64500.65000.64500.65000.641849,551
Sep 25, 20240.64000.65000.64000.65000.6418118,052
Sep 24, 20240.65000.65000.65000.65000.64188,000
Sep 23, 20240.64000.65000.62500.65000.641818,959
Sep 20, 2024 0.0070 Dividend
Sep 20, 20240.64000.64000.64000.64000.6319-
Sep 19, 20240.64000.64000.63500.64000.625046,714
Sep 18, 20240.63000.65000.63000.64000.625030,141
Sep 17, 20240.63000.63000.63000.63000.61535,000
Sep 16, 20240.65000.65000.64500.65000.63487,371
Sep 13, 20240.66500.66500.64000.64000.625016,799
Sep 12, 20240.65000.66500.65000.66500.649433,724
Sep 11, 20240.65000.65000.65000.65000.63485,471
Sep 10, 20240.65000.66000.65000.65000.634830,000
Sep 9, 20240.63000.65000.61750.65000.634887,359
Sep 6, 20240.63000.63000.60000.62500.610474,888
Sep 5, 20240.64000.64000.61000.63000.615362,082
Sep 4, 20240.64000.65000.64000.65000.634836,009
Sep 3, 20240.64000.64000.63000.64000.625040,940
Sep 2, 20240.65000.65000.62500.65000.634881,749
Aug 30, 20240.61500.65000.61500.64000.625050,984
Aug 29, 20240.60000.61500.60000.61500.600665,344
Aug 28, 20240.62000.63000.60000.61500.600678,176
Aug 27, 20240.61000.63000.61000.63000.6153125,572
Aug 26, 20240.63000.63500.61000.62500.610429,324
Aug 23, 20240.60500.62000.60500.62000.605551,871
Aug 22, 20240.59500.60500.59500.60500.590969,939
Aug 21, 20240.59500.59500.58000.59500.581122,711
Aug 20, 20240.59000.59500.59000.59500.581148,722
Aug 19, 20240.60000.60000.59000.59000.5762259,504
Aug 16, 20240.60000.60000.57500.60000.5860109,650
Aug 15, 20240.53500.56000.52000.56000.5469423,464
Aug 14, 20240.52000.53250.51500.53250.5200177,665
Aug 13, 20240.53000.53000.53000.53000.5176-
Aug 12, 20240.53000.53000.53000.53000.5176-
Aug 9, 20240.53000.53000.53000.53000.5176-
Aug 8, 20240.53000.53000.53000.53000.5176-
Aug 7, 20240.53000.53000.53000.53000.517612,410
Aug 6, 20240.53000.53000.51500.53000.517688,775
Aug 5, 20240.52000.52000.49500.52000.50786,022
Aug 2, 20240.53500.53500.53500.53500.5225-
Aug 1, 20240.53500.53500.53500.53500.5225-
Jul 31, 20240.53500.53500.53500.53500.522510,228
Jul 30, 20240.53500.53500.53500.53500.5225-
Jul 29, 20240.53500.53750.53500.53500.522516,253
Jul 26, 20240.53500.53500.53500.53500.5225-
Jul 25, 20240.53500.53500.53500.53500.5225-
Jul 24, 20240.53500.53500.53500.53500.5225-
Jul 23, 20240.53500.53500.53500.53500.5225-
Jul 22, 20240.53500.53500.53500.53500.522510,560
Jul 19, 20240.53500.53500.53500.53500.5225-
Jul 18, 20240.53500.53500.53500.53500.5225-
Jul 17, 20240.53500.53500.52000.53500.522519,160
Jul 16, 20240.53500.54000.53500.53500.522521,505
Jul 15, 20240.53500.53500.53500.53500.52252,797
Jul 12, 20240.53000.53500.52000.53500.522558,285
Jul 11, 20240.54000.54000.54000.54000.5274-
Jul 10, 20240.54000.54000.54000.54000.5274-
Jul 9, 20240.53500.54000.52000.54000.527482,132
Jul 8, 20240.52500.54000.51500.54000.527466,776
Jul 5, 20240.50500.53000.50000.52500.512729,814
Jul 4, 20240.53000.53000.53000.53000.51761,000
Jul 3, 20240.52000.53000.51500.53000.517653,900
Jul 2, 20240.53500.53500.52000.53500.522511,810
Jul 1, 20240.53000.53500.52500.53000.517689,680
Jun 28, 20240.53000.53500.52500.53500.522530,854
Jun 27, 20240.49250.54000.48500.53000.5176262,152
Jun 26, 20240.53500.53500.52500.53500.5225148,918
Jun 25, 20240.53000.53250.52500.53000.517697,568
Jun 24, 20240.51500.53000.51500.53000.5176126,937
Jun 21, 20240.50000.52500.50000.51500.5030483,709
Jun 20, 20240.53000.53000.53000.53000.5176-
Jun 19, 20240.52500.53000.51500.53000.51761,070,615
Jun 18, 20240.52500.52500.52500.52500.5127100,000
Jun 17, 20240.52500.52500.52500.52500.5127-
Jun 14, 20240.52500.53250.52000.52500.5127236,107
Jun 13, 20240.52000.53500.52000.53500.5225569,433
Jun 12, 20240.52000.52000.52000.52000.5078474,256
Jun 11, 20240.52000.52000.52000.52000.5078-
Jun 7, 20240.52000.52000.52000.52000.507875,454
Jun 6, 20240.52500.52500.52250.52250.510334,584
Jun 5, 20240.52500.52500.52000.52500.512787,370
Jun 4, 20240.53000.53000.53000.53000.5176-
Jun 3, 20240.53000.53000.53000.53000.5176-
May 31, 20240.53000.53000.52750.53000.517615,100
May 30, 20240.53000.53000.52000.53000.5176129,271
May 29, 20240.53500.53500.53000.53000.5176119,264
May 28, 20240.53000.53500.52000.53500.5225100,513
May 27, 20240.52000.53000.52000.53000.5176175,318
May 24, 20240.53000.53000.53000.53000.5176-
May 23, 20240.52000.53000.51500.53000.5176245,444
May 22, 20240.53000.53000.52500.53000.517668,422
May 21, 20240.53000.53500.52000.53500.522551,802
May 20, 20240.52250.53000.52000.53000.5176263,325
May 17, 20240.53000.53000.53000.53000.5176-
May 16, 20240.53000.53000.53000.53000.5176-
May 15, 20240.52250.53500.52250.53000.5176210,410
May 14, 20240.53000.53000.53000.53000.5176-
May 13, 20240.52000.53000.52000.53000.5176250,243
May 10, 20240.52500.52500.52000.52500.5127116,448
May 9, 20240.52000.53000.52000.53000.5176571,907
May 8, 20240.52000.53000.52000.53000.5176269,321
May 7, 20240.52000.53000.50000.53000.51761,029,394
May 6, 20240.52500.52750.52000.52000.5078987,085
May 3, 20240.53000.54000.52000.53000.517697,100
May 2, 20240.54000.54000.54000.54000.527485,326
May 1, 20240.53500.54000.52000.54000.527411,443
Apr 30, 20240.54000.54000.52500.54000.5274218,905
Apr 29, 20240.53500.54000.53500.53500.52256,646
Apr 26, 20240.53500.53500.52000.53500.5225298,581
Apr 24, 20240.53500.53500.53500.53500.5225-
Apr 23, 20240.52000.53500.52000.53500.5225372,742
Apr 22, 20240.53500.54000.52500.53000.5176117,850
Apr 19, 20240.53500.53500.53500.53500.5225-
Apr 18, 20240.53500.53500.53500.53500.5225-
Apr 17, 20240.52500.54500.52500.53500.5225392,183
Apr 16, 20240.52500.54500.52000.53000.5176288,880
Apr 15, 20240.54000.54500.52500.54000.5274202,990
Apr 12, 20240.54500.54500.54500.54500.532332,497
Apr 11, 20240.53500.54500.53000.54500.5323232,506
Apr 10, 20240.53000.54000.52000.54000.5274506,429
Apr 9, 20240.53000.53000.53000.53000.51761,300
Apr 8, 20240.53500.54500.52000.53500.5225382,955
Apr 5, 20240.53500.53500.51000.53500.5225176,126
Apr 4, 2024 0.0070 Dividend
Apr 4, 20240.51000.53000.47000.53000.5176180,717

Related Tickers

AU1.AX The Agency Group Australia Limited
0.0210
0.00%
 
OPN.AX Openn Negotiation Limited
0.0060
0.00%
 
DGH.AX Desane Group Holdings Limited
0.7850
0.00%
 
EDC.AX Eildon Capital Fund
0.9000
0.00%
 
ACU.AX Acumentis Group Limited
0.0750
-1.32%
 
SSL.AX Sietel Limited
9.71
0.00%
 
ECF.AX Elanor Commercial Property Fund
0.6000
0.00%
 
GDI.AX GDI Property Group
0.6450
-0.77%
 
GDF.AX Garda Property Group
1.1300
-3.83%
 
SRV.AX Servcorp Limited
5.17
-4.96%