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

Euroz Hartleys Group Limited (EZL.AX)

Compare
0.8500
0.0000
(0.00%)
As of April 7 at 3:14:31 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.86000.86000.79000.85000.8500194,070
Apr 4, 20250.90000.90000.88000.89000.890037,160
Apr 3, 20250.92000.92000.90000.92000.920031,752
Apr 2, 20250.92000.92000.89000.89000.890076,140
Apr 1, 20250.92000.92000.92000.92000.9200844
Mar 31, 20250.90000.95000.89000.94500.9450128,232
Mar 28, 20250.90500.90500.90000.90000.900038,089
Mar 27, 20250.93000.93000.90000.91500.915051,525
Mar 26, 20250.92000.92000.90000.90000.9000188,180
Mar 25, 20250.94500.95000.92500.92500.925030,088
Mar 24, 20250.95500.95500.91500.91500.91506,479
Mar 21, 20250.92000.96000.92000.92000.920012,945
Mar 20, 20250.90000.92000.90000.92000.92007,886
Mar 19, 20250.90000.92000.88000.92000.920040,344
Mar 18, 20250.88000.90000.88000.88000.880091,708
Mar 17, 20250.91000.92000.87000.87000.870084,184
Mar 14, 20250.87500.91500.87000.90000.90001,743
Mar 13, 20250.89000.89000.87500.87500.875039,413
Mar 12, 20250.88500.92000.85500.92000.920021,637
Mar 11, 20250.90000.90000.88000.88000.880047,435
Mar 10, 20250.90000.91000.89000.89500.895010,109
Mar 7, 20250.91500.91500.90000.90000.90008,124
Mar 6, 20250.91000.91000.90000.90000.900049,498
Mar 5, 20250.91000.91000.90000.91000.910011,779
Mar 4, 20250.92500.92500.90000.91000.910078,668
Mar 3, 20250.91000.92000.90500.92000.920033,452
Feb 28, 20250.92500.92500.90500.90500.9050138,047
Feb 27, 20250.92000.92000.91000.92000.9200212,666
Feb 26, 20250.95000.95000.92000.92000.9200254,826
Feb 25, 20250.92000.94000.91500.93000.930082,368
Feb 24, 20250.96000.98500.91500.91500.9150115,903
Feb 21, 20250.94500.97000.92000.97000.970078,338
Feb 20, 20250.95000.95250.94000.94500.9450166,837
Feb 19, 20250.95000.95000.93500.94500.94508,972
Feb 18, 20250.95000.95000.93500.95000.950021,510
Feb 17, 20250.93000.95250.93000.95000.9500131,762
Feb 14, 20250.95000.95500.92000.95000.950081,230
Feb 13, 20250.96500.96500.96000.96000.960012,640
Feb 12, 20250.97500.98000.96500.96500.965069,048
Feb 11, 20250.97500.98000.97000.97000.9700108,497
Feb 10, 2025 0.0200 Dividend
Feb 10, 20250.99001.00000.97500.98000.980037,152
Feb 7, 20251.00001.00000.99001.00000.980062,380
Feb 6, 20251.00001.00500.99751.00000.980041,994
Feb 5, 20251.00001.02001.00001.00000.9800123,981
Feb 4, 20251.00001.02000.99751.00000.980098,053
Feb 3, 20250.99501.01000.98001.01000.9898139,884
Jan 31, 20250.99501.01000.97001.00000.980043,152
Jan 30, 20250.95001.03000.94000.99000.9702741,135
Jan 29, 20250.94500.95000.92000.92000.901626,806
Jan 28, 20250.92500.95000.92000.95000.931015,979
Jan 24, 20250.93000.95000.93000.94500.92612,013
Jan 23, 20250.91000.91500.91000.91500.89671,871
Jan 22, 20250.92000.92000.90500.92000.901659,205
Jan 21, 20250.90500.92000.90500.92000.90168,132
Jan 20, 20250.92000.93000.90500.90500.886961,204
Jan 17, 20250.94000.94000.92000.92000.901628,107
Jan 16, 20250.89000.95500.89000.93500.9163225,101
Jan 15, 20250.85500.89500.85500.88500.867386,608
Jan 14, 20250.84000.85500.84000.85000.833023,401
Jan 13, 20250.85500.86000.84500.84500.828138,025
Jan 10, 20250.85500.87000.84500.85000.833050,628
Jan 9, 20250.85500.86000.85500.85500.83792,136
Jan 8, 20250.85500.87500.85500.85500.83792,719
Jan 7, 20250.84500.88500.84500.88500.86733,349
Jan 6, 20250.86500.87000.84500.84500.828160,243
Jan 3, 20250.85000.87000.84000.87000.852659,276
Jan 2, 20250.84000.85000.84000.85000.83303,829
Dec 31, 20240.85000.85000.83500.84000.823246,774
Dec 30, 20240.87000.87000.87000.87000.8526-
Dec 27, 20240.87000.87000.87000.87000.8526-
Dec 24, 20240.87500.87500.86000.87000.8526300,165
Dec 23, 20240.87000.87500.87000.87500.8575320,807
Dec 20, 20240.85000.86500.84500.86500.84779,266
Dec 19, 20240.86500.87000.85000.87000.852636,902
Dec 18, 20240.87500.88500.86500.87000.8526374,905
Dec 17, 20240.87000.88000.85500.85500.8379751,853
Dec 16, 20240.85000.86500.85000.86500.847736,537
Dec 13, 20240.87000.87500.86500.86500.847750,658
Dec 12, 20240.87500.87500.86750.87000.852632,539
Dec 11, 20240.86000.86500.86000.86500.847764,043
Dec 10, 20240.86000.86500.86000.86500.847762,359
Dec 9, 20240.86000.86000.84500.86000.842870,812
Dec 6, 20240.86500.86500.85500.86000.842887,060
Dec 5, 20240.86000.86000.85000.85500.837928,490
Dec 4, 20240.86500.86500.85500.85500.837942,128
Dec 3, 20240.87000.87000.86000.86500.847749,486
Dec 2, 20240.87000.87000.84500.87000.852666,037
Nov 29, 20240.87000.87000.86500.86500.847728,722
Nov 28, 20240.86000.87000.86000.86500.847761,330
Nov 27, 20240.87000.87000.85500.85500.837925,403
Nov 26, 20240.87000.87000.85000.86000.842892,638
Nov 25, 20240.85000.88000.84500.87000.8526351,326
Nov 22, 20240.82500.83000.82500.83000.81347,381
Nov 21, 20240.83000.84000.82000.82000.803616,529
Nov 20, 20240.84000.84500.82000.84000.823223,545
Nov 19, 20240.82500.82500.82000.82000.803623,028
Nov 18, 20240.84000.84000.82500.82500.80857,221
Nov 15, 20240.84000.84500.83000.84500.828110,850
Nov 14, 20240.81500.81500.81500.81500.7987-
Nov 13, 20240.84500.86000.81500.81500.7987298,650
Nov 12, 20240.82000.84500.82000.84500.8281115,763
Nov 11, 20240.81500.82000.81500.81500.798755,214
Nov 8, 20240.81500.81500.81500.81500.7987-
Nov 7, 20240.81500.81500.80750.81500.7987123,411
Nov 6, 20240.81000.81000.80500.80500.788920,201
Nov 5, 20240.81000.82000.80000.81000.793884,333
Nov 4, 20240.81000.81500.81000.81000.79388,939
Nov 1, 20240.82000.82000.81000.81000.793811,268
Oct 31, 20240.83000.83000.82000.82000.80364,686
Oct 30, 20240.82000.83000.82000.83000.81342,079
Oct 29, 20240.82500.82500.82000.82000.80366,577
Oct 28, 20240.84500.84500.82000.82000.803632,695
Oct 25, 20240.85000.85000.84000.84000.82323,000
Oct 24, 20240.84500.84500.82500.82500.808527,257
Oct 23, 20240.85000.85000.85000.85000.8330-
Oct 22, 20240.87000.87000.85000.85000.833016,073
Oct 21, 20240.86500.87500.86500.87500.857511,692
Oct 18, 20240.86500.87000.86500.86500.847719,981
Oct 17, 20240.85000.86500.85000.86500.847738,160
Oct 16, 20240.86500.86500.85000.85000.833046,227
Oct 15, 20240.86000.87500.86000.86000.842871,764
Oct 14, 20240.83500.87000.83000.87000.852647,990
Oct 11, 20240.83000.83000.82000.82000.803643,337
Oct 10, 20240.82500.83000.81000.83000.813448,949
Oct 9, 20240.82750.82750.82750.82750.810965,418
Oct 8, 20240.82500.82500.81000.82500.808590,079
Oct 7, 20240.83000.83000.81500.82500.808565,496
Oct 4, 20240.82500.83000.82500.83000.813463,968
Oct 3, 20240.83750.84000.82500.82500.808567,818
Oct 2, 20240.83500.84000.83000.83000.813434,770
Oct 1, 20240.83000.84000.83000.83000.813485,448
Sep 30, 20240.84000.84000.82500.82750.810978,344
Sep 27, 20240.83500.86000.82750.83000.813455,883
Sep 26, 20240.82000.84000.82000.84000.8232170,046
Sep 25, 20240.81500.83000.81000.82500.808594,838
Sep 24, 20240.81000.81500.81000.81500.79875,835
Sep 23, 20240.81500.81500.81000.81000.793897,327
Sep 20, 20240.83000.83000.81500.82000.803621,067
Sep 19, 20240.83000.83000.83000.83000.813421,488
Sep 18, 20240.83000.83000.83000.83000.813434,839
Sep 17, 20240.83000.84000.82000.82500.8085119,790
Sep 16, 20240.82500.82500.82000.82500.808529,236
Sep 13, 20240.82000.82750.81500.82000.803671,131
Sep 12, 20240.81500.83000.81500.83000.813433,110
Sep 11, 20240.82000.82000.81000.81000.793823,519
Sep 10, 20240.82000.83000.82000.83000.81344,528
Sep 9, 20240.81500.81500.81500.81500.79871,008
Sep 6, 20240.81500.82000.81500.82000.803658,857
Sep 5, 20240.82000.82500.81500.82500.808520,017
Sep 4, 20240.83000.83000.81500.81500.798730,651
Sep 3, 20240.84000.84000.82000.82500.808513,827
Sep 2, 20240.82000.85500.82000.82500.8085125,000
Aug 30, 20240.84000.86000.83000.83500.818345,378
Aug 29, 20240.83500.83750.82000.82000.8036151,853
Aug 28, 20240.84000.84250.83500.84000.823268,290
Aug 27, 20240.85000.85000.84500.84500.828142,552
Aug 26, 20240.87500.87500.85000.86500.847731,071
Aug 23, 20240.87500.87500.87000.87000.852633,843
Aug 22, 20240.86500.89000.86500.88500.8673122,070
Aug 21, 20240.86000.86000.85000.86000.842839,901
Aug 20, 20240.86000.86000.85000.86000.842837,307
Aug 19, 2024 0.0300 Dividend
Aug 19, 20240.88000.88000.86000.86000.842846,014
Aug 16, 20240.90000.90000.88750.89500.8477163,026
Aug 15, 20240.89500.90000.88500.89000.8430107,130
Aug 14, 20240.89000.89500.88500.89500.8477125,010
Aug 13, 20240.89000.89500.87500.89000.8430198,956
Aug 12, 20240.88500.89000.87000.88000.8335194,584
Aug 9, 20240.84000.85000.84000.85000.805137,317
Aug 8, 20240.85500.85500.84000.84000.795686,784
Aug 7, 20240.87000.87500.85000.87500.828852,997
Aug 6, 20240.86000.90000.85500.86500.819330,704
Aug 5, 20240.88000.90000.87000.89000.843067,900
Aug 2, 20240.88000.91000.88000.91000.861919,150
Aug 1, 20240.88500.92000.87000.89500.8477128,973
Jul 31, 20240.85000.87000.84000.87000.824071,825
Jul 30, 20240.85000.85000.84000.84000.795621,449
Jul 29, 20240.88500.88500.84000.85000.8051131,166
Jul 26, 20240.88500.88500.87000.88000.833582,806
Jul 25, 20240.90500.90500.87500.88500.838248,685
Jul 24, 20240.91000.91000.88750.90500.857236,883
Jul 23, 20240.91000.91000.90500.90500.85722,207
Jul 22, 20240.91000.92000.90500.90500.857230,722
Jul 19, 20240.90500.91500.90500.91500.866623,276
Jul 18, 20240.92000.92000.91000.91000.8619308,126
Jul 17, 20240.90500.90500.90500.90500.8572-
Jul 16, 20240.93500.93500.90500.90500.857280,970
Jul 15, 20240.94000.94000.92500.92500.8761120,052
Jul 12, 20240.93000.93000.93000.93000.880925,000
Jul 11, 20240.92500.93000.92500.93000.88094,483
Jul 10, 20240.93500.94500.93000.94500.8951176,897
Jul 9, 20240.93500.93500.93000.93000.8809122,129
Jul 8, 20240.93000.95000.93000.93000.8809350,254
Jul 5, 20240.90000.93000.90000.93000.880958,897
Jul 4, 20240.91000.91500.90500.90500.857268,326
Jul 3, 20240.90000.91000.89500.90000.852480,855
Jul 2, 20240.86000.89500.86000.89000.8430208,265
Jul 1, 20240.85000.85000.85000.85000.8051-
Jun 28, 20240.84500.85500.84500.85000.8051101,156
Jun 27, 20240.82500.84500.82500.84000.795645,141
Jun 26, 20240.82750.83750.82500.83000.7861126,321
Jun 25, 20240.83000.83000.82500.82500.781466,088
Jun 24, 20240.82500.83500.82500.83000.7861177,313
Jun 21, 20240.81000.82500.81000.82500.781499,614
Jun 20, 20240.83500.83500.81500.81500.771976,276
Jun 19, 20240.82000.83000.81500.83000.786136,833
Jun 18, 20240.81500.82000.81000.82000.7767105,616
Jun 17, 20240.81500.81500.80000.81000.767216,755
Jun 14, 20240.83500.83500.81500.81500.771942,629
Jun 13, 20240.79500.82000.79500.82000.776796,269
Jun 12, 20240.81500.81500.79500.79500.753023,973
Jun 11, 20240.81000.81500.80000.81500.771912,759
Jun 7, 20240.81000.84500.80000.80000.7577160,246
Jun 6, 20240.80000.80500.79000.80500.762583,866
Jun 5, 20240.80500.81500.80000.81500.771934,191
Jun 4, 20240.82000.82000.80000.80000.757734,531
Jun 3, 20240.82500.82500.81000.81000.767240,169
May 31, 20240.81500.81500.81500.81500.771917,660
May 30, 20240.82500.83000.80500.82500.7814134,850
May 29, 20240.82500.84000.82000.84000.795646,995
May 28, 20240.82500.82500.82500.82500.7814-
May 27, 20240.82500.82500.82500.82500.781426,496
May 24, 20240.82500.82500.82000.82500.78146,718
May 23, 20240.82500.83000.81000.83000.786144,926
May 22, 20240.83000.84000.82500.82500.781415,450
May 21, 20240.83000.83000.83000.83000.78611,753
May 20, 20240.82000.83500.82000.83000.786195,947
May 17, 20240.83500.83500.80500.81500.77194,104,646
May 16, 20240.81500.85000.81000.83500.7909191,907
May 15, 20240.82500.82500.80500.80500.762571,469
May 14, 20240.84000.84000.82000.82000.776741,595
May 13, 20240.84500.85000.83500.85000.805146,410
May 10, 20240.86000.86000.83500.84500.800349,211
May 9, 20240.85000.86500.85000.86500.81939,000
May 8, 20240.86500.86500.84000.86500.819333,661
May 7, 20240.86000.86500.86000.86000.814546,345
May 6, 20240.84500.86000.84000.86000.814513,944
May 3, 20240.86000.88500.84000.84000.7956109,023
May 2, 20240.85500.86500.85000.85000.805171,975
May 1, 20240.83000.86000.83000.84000.795610,298
Apr 30, 20240.85500.89000.85500.87000.8240104,015
Apr 29, 20240.83500.84500.82000.84500.800334,540
Apr 26, 20240.83500.84000.82000.84000.795641,455
Apr 24, 20240.83000.83000.82000.82000.776722,672
Apr 23, 20240.82000.84000.82000.84000.795684,760
Apr 22, 20240.82000.82000.81500.81500.771923,215
Apr 19, 20240.82000.82500.82000.82000.77672,589
Apr 18, 20240.82500.84500.82000.82000.776749,454
Apr 17, 20240.82000.82000.81000.82000.77675,396
Apr 16, 20240.82000.82000.82000.82000.77671,220
Apr 15, 20240.81500.83000.81000.83000.786113,817
Apr 12, 20240.80500.81000.80500.81000.767292,244
Apr 11, 20240.81000.81500.80500.80500.7625115,877
Apr 10, 20240.80000.82000.79500.82000.7767198,440
Apr 9, 20240.81000.82500.80000.82500.781442,550
Apr 8, 20240.82000.82500.80000.82000.776747,819

Related Tickers

EQT.AX EQT Holdings Limited
29.70
+0.61%
 
PTM.AX Platinum Investment Management Limited
0.5500
-1.79%
 
LSF.AX L1 Long Short Fund Limited
2.6800
+1.52%
 
RPL.AX Regal Partners Limited
1.8850
+3.29%
 
PNI.AX Pinnacle Investment Management Group Limited
15.03
+4.74%
 
IFL.AX Insignia Financial Ltd.
3.7350
+0.95%
 
WAM.AX WAM Capital Limited
1.6050
+2.88%