Ebos Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	35.730	37.300	35.300	36.410	31.275	9,804
2022-01-21	37.950	37.950	35.740	35.750	30.708	13,662
2022-01-20	37.050	38.000	36.120	37.950	32.598	12,649
2022-01-19	37.700	37.800	36.760	36.760	31.576	2,331
2022-01-18	37.880	38.230	37.810	38.090	32.718	4,866
2022-01-17	37.990	37.990	37.560	37.900	32.555	2,008
2022-01-14	37.480	38.180	37.480	38.000	32.641	4,374
2022-01-13	37.490	37.960	36.880	36.880	31.679	3,860
2022-01-12	38.000	38.090	37.300	37.300	32.039	3,922
2022-01-11	38.890	38.890	37.860	37.960	32.606	21,973
2022-01-10	39.000	39.000	36.750	38.940	33.448	24,903
2022-01-07	39.000	39.180	38.640	39.000	33.500	2,559
2022-01-06	40.400	40.400	39.000	39.020	33.517	6,441
2022-01-05	38.790	40.500	38.140	40.500	34.788	11,367
2022-01-04	38.410	38.780	37.500	38.780	33.311	1,883
2021-12-31	39.120	39.120	38.300	38.300	32.898	136
2021-12-30	39.800	39.800	38.750	39.010	33.508	3,547
2021-12-29	38.870	39.860	38.130	39.800	34.187	8,394
2021-12-24	37.940	39.000	37.680	39.000	33.500	3,633
2021-12-23	37.070	37.955	36.830	37.800	32.469	3,981
2021-12-22	36.000	37.550	36.000	37.000	31.782	5,390
2021-12-21	35.500	35.720	35.200	35.500	30.493	6,277
2021-12-20	35.340	35.900	35.110	35.750	30.708	6,567
2021-12-17	36.300	36.300	35.110	35.920	30.854	7,560
2021-12-16	36.370	36.390	36.010	36.200	31.095	3,001
2021-12-15	36.150	36.560	35.930	36.370	31.241	25,535
2021-12-14	36.150	36.470	36.140	36.300	31.180	81,122
2021-12-13	36.540	36.600	36.200	36.250	31.138	14,471
2021-12-10	35.450	36.600	35.440	36.310	31.189	57,872
2021-12-09	34.700	34.700	34.700	34.700	29.806	0
2021-12-08	34.400	34.990	34.230	34.700	29.806	9,461
2021-12-07	34.400	34.420	33.880	34.420	29.566	1,855
2021-12-06	34.700	34.700	33.640	34.300	29.463	5,068
2021-12-03	34.340	35.000	34.340	34.700	29.806	1,431
2021-12-02	34.800	34.800	34.000	34.000	29.205	48,419
2021-12-01	34.800	35.000	34.670	34.900	29.978	6,356
2021-11-30	34.100	35.000	34.100	35.000	30.064	3,872
2021-11-29	34.170	34.660	34.100	34.100	29.291	1,213
2021-11-26	34.600	34.610	34.100	34.610	29.729	4,426
2021-11-25	34.550	34.550	34.140	34.500	29.634	3,136
2021-11-24	34.780	35.000	34.100	34.490	29.626	810
2021-11-23	34.500	35.000	34.500	35.000	30.064	512
2021-11-22	35.010	35.050	34.480	35.050	30.107	3,133
2021-11-19	34.950	35.460	34.950	35.050	30.107	16,784
2021-11-18	35.080	35.170	34.940	35.000	30.064	7,403
2021-11-17	35.300	35.300	34.920	34.980	30.047	5,806
2021-11-16	34.650	35.490	34.550	35.460	30.459	5,651
2021-11-15	34.920	34.920	34.200	34.650	29.763	12,515
2021-11-12	34.970	35.140	34.790	35.060	30.115	4,149
2021-11-11	34.900	35.220	34.750	34.940	30.012	5,436
2021-11-10	35.240	35.240	34.800	34.800	29.892	3,433
2021-11-09	34.890	35.190	34.740	34.740	29.841	3,550
2021-11-08	35.010	35.010	34.610	34.890	29.969	6,824
2021-11-05	34.120	35.490	34.120	35.490	30.485	2,385
2021-11-04	34.500	34.500	34.040	34.200	29.377	4,821
2021-11-03	34.600	34.670	34.070	34.220	29.394	2,126
2021-11-02	34.650	34.650	34.310	34.550	29.677	3,238
2021-11-01	34.690	34.690	34.340	34.500	29.634	7,998
2021-10-29	33.400	34.630	33.300	34.500	29.634	4,858
2021-10-28	33.850	34.120	33.300	33.300	28.604	2,155

← NewerPage 21 of 22 · 1,270 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.