Ebos Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	21.810	22.090	21.610	21.820	20.839	114,831
2026-02-03	23.080	23.080	21.740	21.850	20.868	130,944
2026-02-02	21.850	22.430	21.850	22.410	21.403	60,096
2026-01-30	22.550	22.550	21.870	22.100	21.107	89,688
2026-01-29	22.000	22.250	21.630	21.700	20.725	238,141
2026-01-28	22.890	23.050	22.030	22.140	21.145	122,177
2026-01-27	23.000	23.260	22.720	22.910	21.880	175,127
2026-01-23	22.750	23.090	22.750	22.840	21.813	167,231
2026-01-22	22.420	22.910	22.420	22.710	21.689	233,568
2026-01-21	22.870	22.870	22.490	22.540	21.527	61,686
2026-01-20	22.400	22.740	22.360	22.590	21.575	95,308
2026-01-19	22.700	22.750	22.295	22.750	21.727	102,175
2026-01-16	22.500	22.880	22.450	22.700	21.680	107,906
2026-01-15	22.510	22.700	22.280	22.570	21.555	83,844
2026-01-14	23.000	23.000	22.540	22.540	21.527	375,981
2026-01-13	23.500	23.630	22.680	22.680	21.661	160,619
2026-01-12	23.440	23.740	23.420	23.500	22.444	62,786
2026-01-09	23.600	23.730	23.390	23.440	22.386	71,826
2026-01-08	23.430	23.850	23.430	23.480	22.425	51,684
2026-01-07	23.590	24.090	23.590	23.630	22.568	94,403
2026-01-06	23.700	23.880	23.520	23.590	22.530	101,633
2026-01-05	23.500	23.880	23.200	23.640	22.577	101,575
2026-01-02	23.600	23.910	23.500	23.500	22.444	35,267
2025-12-31	23.500	23.930	23.500	23.640	22.577	34,798
2025-12-30	24.000	24.160	23.810	23.900	22.826	75,781
2025-12-29	24.100	24.370	23.730	23.730	22.663	43,843
2025-12-24	24.420	24.570	24.025	24.180	23.093	53,545
2025-12-23	24.710	24.810	24.340	24.440	23.341	581,715
2025-12-22	24.210	24.800	24.210	24.550	23.446	116,414
2025-12-19	23.670	24.150	23.580	24.060	22.979	121,668
2025-12-18	23.000	24.040	23.000	23.500	22.444	245,595
2025-12-17	24.080	24.410	23.320	23.320	22.272	106,555
2025-12-16	24.070	24.260	23.960	24.000	22.921	104,356
2025-12-15	23.800	24.280	23.800	23.980	22.902	77,159
2025-12-12	24.500	24.500	23.730	23.800	22.730	447,523
2025-12-11	23.920	24.130	23.740	23.790	22.721	1,312,376
2025-12-10	24.000	24.370	23.850	24.120	23.036	120,770
2025-12-09	24.010	24.100	23.650	23.850	22.778	121,210
2025-12-08	24.170	24.380	23.940	24.000	22.921	113,186
2025-12-05	24.500	24.520	24.280	24.290	23.198	83,006
2025-12-04	24.310	24.710	24.160	24.260	23.170	126,217
2025-12-03	24.300	24.980	24.300	24.460	23.361	60,179
2025-12-02	24.300	24.980	24.300	24.810	23.695	144,920
2025-12-01	24.750	24.950	24.550	24.730	23.618	44,762
2025-11-28	25.280	25.330	24.700	24.790	23.676	67,625
2025-11-27	24.790	25.040	24.360	24.490	23.389	122,309
2025-11-26	25.600	25.600	24.800	24.800	23.685	81,430
2025-11-25	24.610	24.920	24.555	24.620	23.513	76,344
2025-11-24	25.000	25.450	24.800	24.800	23.685	115,831
2025-11-21	25.520	25.600	25.100	25.250	24.115	40,430
2025-11-20	24.920	25.470	24.920	25.220	24.086	53,357
2025-11-19	25.170	25.550	25.080	25.260	24.125	56,869
2025-11-18	25.370	25.550	25.120	25.170	24.039	43,756
2025-11-17	26.000	26.000	24.950	25.370	24.230	90,469
2025-11-14	24.740	25.110	24.680	25.060	23.934	53,122
2025-11-13	25.000	25.230	24.670	24.740	23.628	77,923
2025-11-12	25.000	25.000	24.425	24.950	23.828	37,616
2025-11-11	24.910	24.910	24.300	24.330	23.236	53,882
2025-11-10	24.670	24.730	24.490	24.560	23.456	39,759
2025-11-07	25.710	25.710	24.730	24.810	23.695	47,002

← NewerPage 4 of 22 · 1,268 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.