Ebos Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	32.790	32.910	32.010	32.110	28.899	11,335
2023-09-20	32.300	32.780	32.150	32.450	29.205	37,429
2023-09-19	32.410	32.520	32.160	32.320	29.088	17,352
2023-09-18	32.540	32.800	32.290	32.450	29.205	7,779
2023-09-15	32.640	32.740	32.010	32.350	29.115	71,562
2023-09-14	33.240	33.240	32.760	32.800	29.520	13,603
2023-09-13	32.460	33.670	32.450	33.430	30.087	31,031
2023-09-12	32.200	32.610	32.090	32.380	29.142	14,382
2023-09-11	33.300	33.320	32.080	32.410	29.169	29,839
2023-09-08	33.300	33.840	33.270	33.280	29.952	15,657
2023-09-07	34.000	34.000	33.120	33.380	30.042	14,576
2023-09-06	33.850	34.270	33.700	34.270	30.419	19,757
2023-09-05	34.600	34.600	33.720	33.990	30.170	15,049
2023-09-04	34.300	34.750	34.170	34.620	30.730	9,993
2023-09-01	34.110	34.820	34.070	34.640	30.747	21,358
2023-08-31	34.510	34.980	34.270	34.750	30.845	55,570
2023-08-30	34.000	34.500	33.820	34.350	30.490	13,261
2023-08-29	33.190	34.040	33.100	33.790	29.993	28,706
2023-08-28	33.330	33.330	33.120	33.250	29.514	12,357
2023-08-25	33.050	33.450	32.840	33.100	29.381	33,893
2023-08-24	33.460	33.500	32.260	33.000	29.292	36,209
2023-08-23	33.220	34.290	33.130	33.320	29.576	26,571
2023-08-22	31.600	31.650	31.410	31.460	27.925	6,390
2023-08-21	32.240	32.240	31.510	31.680	28.120	24,147
2023-08-18	32.380	32.420	32.050	32.260	28.635	20,568
2023-08-17	32.790	32.890	32.420	32.550	28.892	19,383
2023-08-16	32.840	33.330	32.680	33.110	29.389	22,309
2023-08-15	33.110	33.170	32.810	32.960	29.256	9,155
2023-08-14	33.160	33.210	32.750	33.140	29.416	10,633
2023-08-11	32.930	33.320	32.720	33.140	29.416	21,000
2023-08-10	33.300	33.300	32.850	32.930	29.230	24,076
2023-08-09	33.710	33.710	33.170	33.280	29.540	24,926
2023-08-08	34.050	34.380	33.630	33.630	29.851	26,968
2023-08-07	34.460	34.520	34.150	34.390	30.526	7,557
2023-08-04	34.590	34.900	34.460	34.650	30.756	14,136
2023-08-03	34.560	34.730	34.390	34.540	30.659	17,209
2023-08-02	34.920	34.920	34.540	34.710	30.810	27,035
2023-08-01	35.480	35.480	34.880	35.070	31.129	19,309
2023-07-31	35.180	35.800	35.180	35.660	31.653	8,429
2023-07-28	34.820	35.430	34.770	35.160	31.209	25,978
2023-07-27	34.650	34.910	34.610	34.610	30.721	14,990
2023-07-26	34.590	34.980	34.420	34.750	30.845	14,388
2023-07-25	35.000	35.110	34.540	34.800	30.889	17,352
2023-07-24	34.890	35.150	34.730	35.010	31.076	33,103
2023-07-21	34.850	35.040	34.740	34.870	30.952	34,828
2023-07-20	35.120	35.150	34.720	34.980	31.049	13,846
2023-07-19	35.080	35.140	34.900	35.070	31.129	7,523
2023-07-18	35.270	35.270	35.120	35.120	31.174	26,247
2023-07-17	35.050	35.500	35.050	35.350	31.378	16,147
2023-07-14	35.000	35.000	34.550	34.830	30.916	4,729
2023-07-13	34.980	35.230	34.930	34.980	31.049	9,097
2023-07-12	35.340	35.410	34.690	34.850	30.934	7,494
2023-07-11	34.880	35.480	34.880	35.190	31.236	21,089
2023-07-10	34.640	34.730	34.360	34.440	30.570	12,171
2023-07-07	34.360	34.850	34.100	34.370	30.508	36,827
2023-07-06	35.170	35.170	34.410	34.510	30.632	24,762
2023-07-05	34.750	35.130	34.650	35.070	31.129	16,567
2023-07-04	34.560	34.880	34.400	34.750	30.845	33,715
2023-07-03	33.770	34.710	33.770	34.500	30.623	42,830
2023-06-30	33.400	34.100	33.170	33.770	29.975	42,146

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4395 AUD
2026-03-05	0.4201 AUD
2025-09-04	0.4919 AUD
2025-02-27	0.4589 AUD
2024-08-29	0.5043 AUD
2024-02-29	0.4683 AUD
2023-09-07	0.4705 AUD
2023-03-02	0.4259 AUD
2022-12-29	0.0187 AUD
2022-09-08	0.3800 AUD
2022-03-03	0.3917 AUD
2021-09-09	0.3953 AUD
2021-03-04	0.3506 AUD
2020-09-24	0.3289 AUD
2020-03-12	0.3641 AUD
2019-09-26	0.3076 AUD
2019-03-14	0.2920 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.