Ebos Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	43.000	43.940	42.970	43.560	38.665	17,443
2023-03-30	42.260	43.460	42.160	42.990	38.159	19,828
2023-03-29	42.530	42.530	41.550	42.270	37.520	35,759
2023-03-28	43.000	43.000	42.150	42.530	37.751	63,191
2023-03-27	42.280	45.460	42.250	42.790	37.982	19,909
2023-03-24	42.900	43.340	42.270	42.290	37.538	20,011
2023-03-23	42.290	42.900	42.180	42.540	37.760	17,255
2023-03-22	41.810	42.620	41.560	42.200	37.458	16,279
2023-03-21	41.780	41.780	41.280	41.670	36.987	179,493
2023-03-20	42.680	42.680	41.570	42.000	37.280	34,099
2023-03-17	42.940	43.070	42.160	43.070	38.230	647,891
2023-03-16	42.300	43.180	41.500	42.560	37.777	55,220
2023-03-15	42.240	42.800	41.950	42.300	37.547	27,423
2023-03-14	42.200	43.100	41.230	42.240	37.493	23,613
2023-03-13	41.750	43.015	41.390	42.220	37.476	34,369
2023-03-10	42.150	43.090	41.760	42.210	37.467	41,558
2023-03-09	42.120	44.050	42.030	43.160	38.310	19,767
2023-03-08	41.620	42.790	41.510	42.000	37.280	34,396
2023-03-07	41.460	41.930	41.050	41.610	36.934	29,483
2023-03-06	41.080	41.990	40.550	41.650	36.970	49,382
2023-03-03	39.560	41.450	39.560	41.450	36.792	10,253
2023-03-02	39.760	40.280	39.270	39.520	35.079	22,746
2023-03-01	39.990	41.080	39.760	40.280	35.376	23,675
2023-02-28	40.500	41.440	40.260	40.800	35.832	26,506
2023-02-27	40.930	41.580	40.290	41.010	36.017	22,653
2023-02-24	40.630	41.890	40.110	41.360	36.324	26,291
2023-02-23	40.710	40.730	40.020	40.730	35.771	10,000
2023-02-22	39.200	40.980	38.700	40.780	35.815	44,996
2023-02-21	38.540	39.260	38.050	39.200	34.427	22,130
2023-02-20	38.940	39.510	38.730	38.990	34.243	16,627
2023-02-17	39.730	39.740	38.940	39.430	34.629	16,393
2023-02-16	39.500	40.200	39.470	40.150	35.261	14,934
2023-02-15	39.600	40.470	39.600	39.790	34.945	8,897
2023-02-14	39.660	40.670	39.660	40.670	35.718	9,149
2023-02-13	40.250	40.250	39.400	39.400	34.603	3,908
2023-02-10	40.500	40.980	39.520	40.520	35.586	15,140
2023-02-09	39.380	39.890	39.270	39.690	34.857	20,278
2023-02-08	39.550	39.800	39.070	39.450	34.647	12,528
2023-02-07	39.880	39.930	39.210	39.550	34.735	8,460
2023-02-06	40.400	41.180	39.880	40.040	35.165	8,228
2023-02-03	39.520	40.190	39.340	40.190	35.297	9,300
2023-02-02	39.160	40.030	38.740	40.030	35.156	17,708
2023-02-01	39.500	39.600	38.690	38.760	34.041	28,039
2023-01-31	40.350	40.540	39.710	39.880	35.024	17,842
2023-01-30	41.320	41.470	40.440	40.510	35.578	15,197
2023-01-27	41.370	41.790	41.090	41.320	36.289	7,601
2023-01-25	41.860	41.990	41.420	41.420	36.377	3,926
2023-01-24	42.630	42.630	41.270	41.900	36.798	13,710
2023-01-23	42.140	42.790	41.560	42.630	37.439	9,704
2023-01-20	43.020	43.020	41.340	42.060	36.939	26,304
2023-01-19	42.690	43.110	42.400	42.640	37.448	30,024
2023-01-18	42.810	43.450	42.400	42.590	37.404	24,488
2023-01-17	43.390	45.770	42.220	42.330	37.176	35,354
2023-01-16	41.500	42.500	41.480	42.130	37.000	20,708
2023-01-13	41.990	41.990	41.650	41.710	36.632	9,338
2023-01-12	42.000	42.610	41.690	41.990	36.877	7,014
2023-01-11	43.000	43.000	41.720	42.000	36.886	11,432
2023-01-10	42.450	42.960	41.950	42.960	37.729	3,153
2023-01-09	41.600	42.750	41.500	42.450	37.281	8,300
2023-01-06	42.000	42.130	41.450	41.450	36.403	8,480

← NewerPage 16 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.