Eureka Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.662	0.662	0.657	0.657	0.586	20,070
2022-04-20	0.667	0.667	0.667	0.667	0.595	7,750
2022-04-19	0.667	0.667	0.667	0.667	0.595	1,426
2022-04-14	0.662	0.667	0.633	0.667	0.595	77,175
2022-04-13	0.662	0.667	0.662	0.662	0.591	130,190
2022-04-12	0.672	0.672	0.667	0.667	0.595	1,178
2022-04-11	0.672	0.672	0.672	0.672	0.599	681
2022-04-08	0.657	0.672	0.642	0.672	0.599	56,536
2022-04-07	0.682	0.682	0.657	0.657	0.586	406,072
2022-04-06	0.667	0.672	0.667	0.667	0.595	2,732
2022-04-05	0.672	0.672	0.667	0.667	0.595	4,280
2022-04-04	0.647	0.667	0.647	0.667	0.595	8,044
2022-04-01	0.667	0.667	0.667	0.667	0.595	13,325
2022-03-31	0.667	0.672	0.662	0.667	0.595	350,774
2022-03-30	0.667	0.672	0.667	0.672	0.599	194,719
2022-03-29	0.642	0.672	0.633	0.672	0.599	149,783
2022-03-28	0.613	0.642	0.613	0.638	0.569	184,990
2022-03-25	0.638	0.642	0.618	0.618	0.551	83,040
2022-03-24	0.618	0.633	0.618	0.633	0.564	79,143
2022-03-23	0.608	0.618	0.608	0.618	0.551	59,190
2022-03-22	0.608	0.608	0.549	0.603	0.538	150,736
2022-03-21	0.598	0.603	0.598	0.603	0.538	95,852
2022-03-18	0.598	0.603	0.598	0.603	0.538	5,114
2022-03-17	0.593	0.598	0.593	0.593	0.529	56,786
2022-03-16	0.589	0.589	0.589	0.589	0.525	31,548
2022-03-15	0.589	0.589	0.589	0.589	0.525	0
2022-03-14	0.589	0.589	0.579	0.589	0.525	108,091
2022-03-11	0.598	0.598	0.598	0.598	0.534	0
2022-03-10	0.598	0.603	0.598	0.598	0.534	109,113
2022-03-09	0.598	0.598	0.598	0.598	0.534	48,431
2022-03-08	0.589	0.606	0.589	0.603	0.538	24,749
2022-03-07	0.579	0.613	0.579	0.608	0.543	76,089
2022-03-04	0.579	0.598	0.579	0.598	0.534	156,937
2022-03-03	0.593	0.598	0.490	0.584	0.521	310,135
2022-03-02	0.623	0.623	0.598	0.598	0.534	78,119
2022-03-01	0.628	0.628	0.579	0.623	0.556	247,401
2022-02-28	0.647	0.657	0.647	0.647	0.572	62,676
2022-02-25	0.647	0.657	0.635	0.647	0.572	92,655
2022-02-24	0.667	0.667	0.628	0.647	0.572	396,730
2022-02-23	0.667	0.667	0.667	0.667	0.589	0
2022-02-22	0.667	0.672	0.667	0.667	0.589	61,731
2022-02-21	0.672	0.672	0.672	0.672	0.594	0
2022-02-18	0.672	0.672	0.672	0.672	0.594	0
2022-02-17	0.667	0.672	0.667	0.672	0.594	21,627
2022-02-16	0.667	0.672	0.652	0.672	0.594	70,566
2022-02-15	0.672	0.672	0.672	0.672	0.594	37,159
2022-02-14	0.677	0.677	0.677	0.677	0.598	0
2022-02-11	0.677	0.677	0.677	0.677	0.598	0
2022-02-10	0.677	0.677	0.677	0.677	0.598	0
2022-02-09	0.672	0.677	0.672	0.677	0.598	4,011
2022-02-08	0.667	0.677	0.667	0.677	0.598	219,285
2022-02-07	0.677	0.677	0.677	0.677	0.598	0
2022-02-04	0.667	0.677	0.667	0.677	0.598	3,681
2022-02-03	0.677	0.677	0.677	0.677	0.598	0
2022-02-02	0.677	0.677	0.667	0.677	0.598	32,229
2022-02-01	0.674	0.677	0.672	0.672	0.594	9,816
2022-01-31	0.674	0.677	0.674	0.677	0.598	6,371
2022-01-28	0.667	0.677	0.667	0.672	0.594	34,864
2022-01-27	0.662	0.672	0.662	0.672	0.594	14,517
2022-01-25	0.657	0.667	0.657	0.667	0.589	101,566

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0073 AUD
2026-02-27	0.0073 AUD
2025-08-26	0.0073 AUD
2025-03-03	0.0073 AUD
2024-09-20	0.0069 AUD
2024-04-04	0.0069 AUD
2023-09-21	0.0066 AUD
2023-03-16	0.0066 AUD
2022-09-15	0.0060 AUD
2022-03-01	0.0060 AUD
2021-09-03	0.0057 AUD
2021-03-24	0.0057 AUD
2020-08-31	0.0053 AUD
2020-03-05	0.0053 AUD
2019-09-30	0.0096 AUD

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