EBO.NZ - EBOS Group Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201718.1018.4318.0018.3718.37241,327
Dec 14, 201718.1218.1217.9618.1018.1039,068
Dec 13, 201718.3318.3318.1018.1218.1212,858
Dec 12, 201718.3818.3818.1718.3418.3446,239
Dec 11, 201718.1918.6018.1618.4018.4044,356
Dec 08, 201717.8818.2017.8818.1918.19266,718
Dec 07, 201717.7517.8517.7517.8217.8284,230
Dec 06, 201717.6717.7017.6017.7017.7039,591
Dec 05, 201717.6017.7017.6017.6517.6565,878
Dec 04, 201717.3917.5417.3717.5417.5443,042
Dec 01, 201717.5217.5217.3117.4217.42184,566
Nov 30, 201717.4517.5217.3017.4517.4565,045
Nov 29, 201717.4117.5017.4017.5017.5028,215
Nov 28, 201717.4517.4517.3517.4017.4057,545
Nov 27, 201717.4117.5017.4117.4817.4825,380
Nov 24, 201717.5417.5417.4417.5017.5026,217
Nov 23, 201717.5517.5517.5017.5417.5451,673
Nov 22, 201717.4817.5517.4817.5517.55116,214
Nov 21, 201717.3817.4717.3817.4717.4779,352
Nov 20, 201717.4017.4017.3517.3917.3910,786
Nov 17, 201717.3717.4517.3517.3917.3929,613
Nov 16, 201717.4017.4017.3017.3717.37165,720
Nov 15, 201717.4917.5017.3017.4017.4022,126
Nov 14, 201717.3517.4917.3017.4917.4915,761
Nov 13, 201717.3917.3917.2017.2817.2894,427
Nov 10, 201717.3517.4117.3517.4017.4034,526
Nov 09, 201717.3117.3917.3017.3517.3593,044
Nov 08, 201717.3517.3517.3017.3017.3077,022
Nov 07, 201717.5917.6017.3517.3517.3532,008
Nov 06, 201717.3517.6017.2517.6017.6023,626
Nov 03, 201717.3517.4017.2217.3517.3542,469
Nov 02, 201717.3117.3817.3017.3617.3638,719
Nov 01, 201717.6017.6017.2017.2717.27208,397
Oct 31, 201717.5517.6017.5117.6017.60101,690
Oct 30, 201717.5017.7017.5017.5517.5557,612
Oct 27, 201717.7017.7017.2017.5017.5052,432
Oct 26, 201717.6517.6517.5917.6517.6559,950
Oct 25, 201717.9517.9917.6517.6517.6574,593
Oct 24, 201717.9017.9917.6117.9917.9949,020
Oct 20, 201717.4017.9017.3017.9017.9027,181
Oct 19, 201717.4517.6517.4517.5017.5026,512
Oct 18, 201717.4517.6317.4517.4517.4513,950
Oct 17, 201717.3017.4517.3017.4517.4532,982
Oct 16, 201717.4017.4117.3017.4017.4092,631
Oct 13, 201717.4917.5017.4117.4317.4391,388
Oct 12, 201717.4017.5017.4017.4617.4611,480
Oct 11, 201717.4117.4517.4017.4117.4169,212
Oct 10, 201717.4517.5017.4117.4517.4521,141
Oct 09, 201717.5317.6517.4117.5317.5319,439
Oct 06, 201717.7017.7017.3817.5317.5350,721
Oct 05, 201717.5217.7017.5217.6817.6833,240
Oct 04, 201717.3517.4917.3017.4917.4955,244
Oct 03, 201717.3017.3517.2517.3017.30111,399
Oct 02, 201717.1317.1917.0617.1317.13131,587
Sep 29, 201717.1017.1517.0517.1317.1340,102
Sep 28, 201717.0817.2017.0017.0817.0825,060
Sep 28, 20170.36208 Dividend
Sep 27, 201717.4817.4817.4017.4217.06136,996
Sep 26, 201717.5017.5017.4217.4817.12439,730
Sep 25, 201717.3817.5217.3817.4717.1151,750
Sep 22, 201717.4617.5017.3717.3917.0327,621
Sep 21, 201717.4717.4717.3617.4017.048,918
Sep 20, 201717.4517.4817.4017.4817.1236,913
Sep 19, 201717.3817.5017.3817.4317.0761,134
Sep 18, 201717.4617.4617.3017.3016.9433,249
Sep 15, 201717.4817.4817.3517.4617.10156,650
Sep 14, 201717.4417.5017.3517.4117.0512,001
Sep 13, 201717.4517.4717.4017.4117.05179,587
Sep 12, 201717.4017.4517.3517.4517.0924,159
Sep 11, 201717.3317.5017.3317.3516.9914,720
Sep 08, 201717.2517.3517.2517.3316.9729,559
Sep 07, 201717.2417.3017.2017.2216.8694,648
Sep 06, 201717.4017.4017.1017.2416.8894,396
Sep 05, 201717.5017.5017.3617.4017.0431,633
Sep 04, 201717.4017.5017.4017.5017.1431,912
Sep 01, 201717.3017.3717.3017.3516.9946,537
Aug 31, 201717.1017.2317.1017.2216.8628,040
Aug 30, 201717.3017.3017.0017.0716.7262,333
Aug 29, 201717.5017.5017.3017.3016.9438,972
Aug 28, 201717.6917.6917.5017.5017.14133,693
Aug 25, 201717.9917.9917.7017.7717.4067,405
Aug 24, 201717.7018.0017.7017.9917.6233,410
Aug 23, 201717.6017.7017.5717.6117.2448,240
Aug 22, 201717.2617.5017.2517.4817.1221,701
Aug 21, 201717.3017.3017.2517.2516.8991,693
Aug 18, 201717.3917.3917.3217.3516.9968,061
Aug 17, 201717.4017.4017.3917.3917.0318,578
Aug 16, 201717.5517.5517.4017.4017.04172,316
Aug 15, 201717.7017.7017.4517.4517.0938,197
Aug 14, 201717.7117.7417.6117.7017.3326,287
Aug 11, 201717.8917.8917.6917.7717.4057,445
Aug 10, 201717.9518.0017.9317.9517.5822,802
Aug 09, 201717.9517.9517.8117.9517.5863,112
Aug 08, 201717.6617.9517.6617.9517.5879,397
Aug 07, 201717.6317.6717.6017.6517.2854,104
Aug 04, 201717.8517.8517.6417.7017.3351,469
Aug 03, 201717.9517.9517.8217.8417.4788,803
Aug 02, 201718.0018.0517.9817.9817.6116,215
Aug 01, 201718.1018.1018.0018.0017.6313,516
Jul 31, 201718.0018.0917.9718.0917.7140,727
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...