EBOS Group Limited (ASX:EBO)
Australia
· Delayed Price · Currency is AUD 26.50
+0.86 (3.35%)
Sep 26, 2025, 4:10 PM AEST
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.75 | 26.56 | 25.71 | 26.50 | 26.50 | 3.35% | 179,657 |
| Sep 25, 2025 | 25.84 | 25.84 | 25.38 | 25.64 | 25.64 | 0.20% | 134,019 |
| Sep 24, 2025 | 25.98 | 26.45 | 25.59 | 25.59 | 25.59 | -1.92% | 181,286 |
| Sep 23, 2025 | 26.12 | 26.35 | 25.63 | 26.09 | 26.09 | 2.15% | 235,411 |
| Sep 22, 2025 | 25.51 | 26.08 | 25.30 | 25.54 | 25.54 | 2.45% | 246,169 |
| Sep 19, 2025 | 25.41 | 26.73 | 24.93 | 24.93 | 24.93 | -1.81% | 1,840,300 |
| Sep 18, 2025 | 25.55 | 25.72 | 25.14 | 25.39 | 25.39 | -0.82% | 203,551 |
| Sep 17, 2025 | 25.75 | 26.06 | 25.56 | 25.60 | 25.60 | -0.39% | 151,015 |
| Sep 16, 2025 | 25.89 | 26.07 | 25.61 | 25.70 | 25.70 | -0.73% | 180,730 |
| Sep 15, 2025 | 26.18 | 26.18 | 25.69 | 25.89 | 25.89 | -0.99% | 106,813 |
| Sep 12, 2025 | 26.60 | 26.60 | 26.12 | 26.15 | 26.15 | -0.27% | 115,842 |
| Sep 11, 2025 | 26.43 | 26.60 | 25.84 | 26.22 | 26.22 | -0.79% | 111,395 |
| Sep 10, 2025 | 26.88 | 27.17 | 26.27 | 26.43 | 26.43 | -1.67% | 137,018 |
| Sep 9, 2025 | 27.52 | 27.66 | 26.88 | 26.88 | 26.88 | -2.54% | 109,492 |
| Sep 8, 2025 | 27.66 | 28.04 | 27.53 | 27.58 | 27.58 | -0.25% | 150,642 |
| Sep 5, 2025 | 28.08 | 28.48 | 27.65 | 27.65 | 27.65 | -1.43% | 112,151 |
| Sep 4, 2025 | 28.99 | 28.99 | 27.95 | 28.05 | 28.05 | -3.28% | 114,413 |
| Sep 3, 2025 | 29.20 | 29.28 | 28.72 | 29.00 | 28.42 | -1.19% | 144,323 |
| Sep 2, 2025 | 30.13 | 30.44 | 29.30 | 29.35 | 28.77 | -1.68% | 99,508 |
| Sep 1, 2025 | 29.30 | 30.14 | 29.15 | 29.85 | 29.26 | 1.88% | 122,547 |
| Aug 29, 2025 | 29.25 | 29.65 | 29.02 | 29.30 | 28.72 | 0.10% | 208,333 |
| Aug 28, 2025 | 29.99 | 29.99 | 28.01 | 29.27 | 28.69 | -3.05% | 283,017 |
| Aug 27, 2025 | 33.45 | 33.45 | 29.83 | 30.19 | 29.59 | -14.69% | 284,940 |
| Aug 26, 2025 | 35.75 | 36.03 | 35.37 | 35.39 | 34.69 | -1.01% | 97,849 |
| Aug 25, 2025 | 36.11 | 36.43 | 35.75 | 35.75 | 35.04 | -0.69% | 93,384 |
| Aug 22, 2025 | 37.26 | 37.32 | 36.00 | 36.00 | 35.28 | -3.36% | 158,608 |
| Aug 21, 2025 | 38.23 | 38.23 | 36.50 | 37.25 | 36.51 | 2.34% | 85,957 |
| Aug 20, 2025 | 37.49 | 37.49 | 36.40 | 36.40 | 35.68 | -1.03% | 49,779 |
| Aug 19, 2025 | 37.61 | 37.61 | 36.59 | 36.78 | 36.05 | 0.08% | 68,680 |
| Aug 18, 2025 | 37.09 | 37.22 | 36.66 | 36.75 | 36.02 | -1.47% | 41,367 |
| Aug 15, 2025 | 37.08 | 37.39 | 36.99 | 37.30 | 36.56 | 0.40% | 60,284 |
| Aug 14, 2025 | 36.79 | 37.28 | 36.64 | 37.15 | 36.41 | 0.70% | 63,070 |
| Aug 13, 2025 | 36.97 | 37.09 | 36.69 | 36.89 | 36.16 | -0.70% | 45,096 |
| Aug 12, 2025 | 37.27 | 37.50 | 36.92 | 37.15 | 36.41 | -0.75% | 68,993 |
| Aug 11, 2025 | 37.75 | 37.88 | 37.41 | 37.43 | 36.69 | -0.37% | 55,901 |
| Aug 8, 2025 | 37.80 | 38.18 | 37.53 | 37.57 | 36.82 | -1.00% | 51,235 |
| Aug 7, 2025 | 37.44 | 37.95 | 37.40 | 37.95 | 37.20 | 0.98% | 71,627 |
| Aug 6, 2025 | 37.35 | 37.83 | 37.21 | 37.58 | 36.83 | 0.29% | 61,603 |
| Aug 5, 2025 | 36.53 | 37.70 | 36.52 | 37.47 | 36.73 | 2.60% | 72,410 |
| Aug 4, 2025 | 36.47 | 36.79 | 36.00 | 36.52 | 35.79 | 0.16% | 46,042 |
| Aug 1, 2025 | 37.05 | 37.24 | 36.41 | 36.46 | 35.74 | -2.12% | 56,326 |
| Jul 31, 2025 | 37.17 | 37.52 | 37.10 | 37.25 | 36.51 | 0.27% | 41,885 |
| Jul 30, 2025 | 36.30 | 37.42 | 36.30 | 37.15 | 36.41 | -0.30% | 69,918 |
| Jul 29, 2025 | 37.72 | 37.72 | 37.05 | 37.26 | 36.52 | -1.22% | 77,075 |
| Jul 28, 2025 | 37.85 | 38.23 | 37.68 | 37.72 | 36.97 | 0.11% | 64,525 |
| Jul 25, 2025 | 37.68 | 37.78 | 37.21 | 37.68 | 36.93 | 0.48% | 106,289 |
| Jul 24, 2025 | 36.66 | 37.50 | 36.32 | 37.50 | 36.75 | 2.32% | 72,080 |
| Jul 23, 2025 | 36.59 | 36.70 | 36.09 | 36.65 | 35.92 | 0.16% | 604,699 |
| Jul 22, 2025 | 36.81 | 36.81 | 36.38 | 36.59 | 35.86 | -0.54% | 37,794 |
| Jul 21, 2025 | 36.58 | 36.94 | 36.44 | 36.79 | 36.06 | 0.71% | 45,470 |