Skip to main content
EBOS Group Limited (ASX:EBO)
Australia flag Australia · Delayed Price · Currency is AUD
19.18
-0.17 (-0.88%)
At close: Mar 6, 2026

EBOS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2319.4519.1019.1819.18-0.88%104,237
Mar 5, 202619.7419.7419.2719.3519.35-2.27%114,453
Mar 4, 202620.0820.1219.6219.8019.30-0.10%352,237
Mar 3, 202619.9120.0619.6719.8219.32-126,566
Mar 2, 202619.7919.9919.4619.8219.32-1.00%68,891
Feb 27, 202620.4120.6720.0220.0219.52-0.30%112,580
Feb 26, 202620.8520.9920.0520.0819.570.35%116,080
Feb 25, 202621.0021.3219.8820.0119.51-0.45%170,803
Feb 24, 202620.5820.6720.0020.1019.59-3.13%65,396
Feb 23, 202620.5520.9020.5520.7520.230.73%79,391
Feb 20, 202621.1621.3320.2020.6020.08-4.63%114,740
Feb 19, 202620.7421.6620.7421.6021.063.50%83,488
Feb 18, 202620.4220.9920.4220.8720.342.71%63,124
Feb 17, 202620.3120.4120.0720.3219.81-0.15%80,227
Feb 16, 202620.3020.6720.2620.3519.840.25%78,874
Feb 13, 202621.0921.0920.2620.3019.79-3.75%67,336
Feb 12, 202621.1121.3320.8021.0920.56-1.49%72,869
Feb 11, 202621.8522.1821.1521.4120.87-2.55%98,506
Feb 10, 202622.3822.3821.9021.9721.420.32%59,959
Feb 9, 202621.5022.0521.5021.9021.352.29%73,997
Feb 6, 202621.7922.0821.3521.4120.87-3.34%86,685
Feb 5, 202621.9522.3821.8222.1521.591.51%83,727
Feb 4, 202621.8122.0921.6121.8221.27-0.14%114,831
Feb 3, 202623.0823.0821.7421.8521.30-2.50%130,944
Feb 2, 202621.8522.4321.8522.4121.851.40%60,096
Jan 30, 202622.5522.5521.8722.1021.541.84%89,688
Jan 29, 202622.0022.2521.6321.7021.15-1.99%238,141
Jan 28, 202622.8923.0522.0322.1421.58-3.36%122,177
Jan 27, 202623.0023.2622.7222.9122.330.31%175,127
Jan 23, 202622.7523.0922.7522.8422.260.57%167,231
Jan 22, 202622.4222.9122.4222.7122.140.75%233,568
Jan 21, 202622.8722.8722.4922.5421.97-0.22%61,686
Jan 20, 202622.4022.7422.3622.5922.02-0.70%95,308
Jan 19, 202622.7022.7522.3022.7522.180.22%102,175
Jan 16, 202622.5022.8822.4522.7022.130.58%107,906
Jan 15, 202622.5122.7022.2822.5722.000.13%83,844
Jan 14, 202623.0023.0022.5422.5421.97-0.62%375,981
Jan 13, 202623.5023.6322.6822.6822.11-3.49%160,619
Jan 12, 202623.4423.7423.4223.5022.910.26%62,786
Jan 9, 202623.6023.7323.3923.4422.85-0.17%71,826
Jan 8, 202623.4323.8523.4323.4822.89-0.63%51,684
Jan 7, 202623.5924.0923.5923.6323.030.17%94,403
Jan 6, 202623.7023.8823.5223.5923.00-0.21%101,633
Jan 5, 202623.5023.8823.2023.6423.040.60%101,575
Jan 2, 202623.6023.9123.5023.5022.91-0.59%35,267
Dec 31, 202523.5023.9323.5023.6423.04-1.09%34,798
Dec 30, 202524.0024.1623.8123.9023.300.72%75,781
Dec 29, 202524.1024.3723.7323.7323.13-1.86%43,843
Dec 24, 202524.4224.5724.0324.1823.57-1.06%53,545
Dec 23, 202524.7124.8124.3424.4423.82-0.45%581,715
Dec 22, 202524.2124.8024.2124.5523.932.04%116,414
Dec 19, 202523.6724.1523.5824.0623.452.38%121,668
Dec 18, 202523.0024.0423.0023.5022.910.77%245,595
Dec 17, 202524.0824.4123.3223.3222.73-2.83%106,555
Dec 16, 202524.0724.2623.9624.0023.400.08%104,356
Dec 15, 202523.8024.2823.8023.9823.380.76%77,159
Dec 12, 202524.5024.5023.7323.8023.200.04%447,523
Dec 11, 202523.9224.1323.7423.7923.19-1.37%1,312,376
Dec 10, 202524.0024.3723.8524.1223.511.13%120,770
Dec 9, 202524.0124.1023.6523.8523.25-0.62%121,210
Dec 8, 202524.1724.3823.9424.0023.40-1.19%113,186
Dec 5, 202524.5024.5224.2824.2923.680.12%83,006
Dec 4, 202524.3124.7124.1624.2623.65-0.82%126,217
Dec 3, 202524.3024.9824.3024.4623.84-1.41%60,179
Dec 2, 202524.3024.9824.3024.8124.190.32%144,920
Dec 1, 202524.7524.9524.5524.7324.11-0.24%44,762
Nov 28, 202525.2825.3324.7024.7924.171.22%67,625
Nov 27, 202524.7925.0424.3624.4923.87-1.25%122,309
Nov 26, 202525.6025.6024.8024.8024.180.73%81,430
Nov 25, 202524.6124.9224.5624.6224.00-0.73%76,344
Nov 24, 202525.0025.4524.8024.8024.18-1.78%115,831
Nov 21, 202525.5225.6025.1025.2524.610.12%40,430
Nov 20, 202524.9225.4724.9225.2224.58-0.16%53,357
Nov 19, 202525.1725.5525.0825.2624.620.36%56,869
Nov 18, 202525.3725.5525.1225.1724.54-0.79%43,756
Nov 17, 202526.0026.0024.9525.3724.731.24%90,469
Nov 14, 202524.7425.1124.6825.0624.431.29%53,122
Nov 13, 202525.0025.2324.6724.7424.12-0.84%77,923
Nov 12, 202525.0025.0024.4324.9524.322.55%37,616
Nov 11, 202524.9124.9124.3024.3323.72-0.94%53,882
Nov 10, 202524.9024.9424.4924.5623.94-1.01%39,759
Nov 7, 202525.7125.7124.7324.8124.19-0.56%47,002
Nov 6, 202525.2725.2724.6624.9524.32-0.76%94,180
Nov 5, 202525.7225.7224.8525.1424.510.68%78,535
Nov 4, 202525.1425.2424.9324.9724.34-0.68%35,675
Nov 3, 202525.5025.5025.1425.1424.51-0.44%124,965
Oct 31, 202525.3825.5024.9125.2524.61-0.39%67,682
Oct 30, 202524.6025.4824.6025.3524.713.17%96,360
Oct 29, 202524.9524.9524.5524.5723.95-0.16%94,502
Oct 28, 202525.0725.0824.6124.6123.99-0.81%93,314
Oct 27, 202525.7825.7824.7724.8124.19-0.84%68,145
Oct 24, 202525.2825.3024.9725.0224.390.68%41,519
Oct 23, 202524.8024.9824.8024.8524.22-0.52%63,040
Oct 22, 202525.0425.0724.8124.9824.350.69%59,629
Oct 21, 202525.4125.4124.8024.8124.19-1.43%71,243
Oct 20, 202525.4725.5424.9725.1724.54-0.12%209,161
Oct 17, 202525.4425.6925.2025.2024.57-1.64%76,944
Oct 16, 202525.8926.0525.4825.6224.97-0.89%54,759
Oct 15, 202525.7926.1925.6525.8525.201.61%73,585
Oct 14, 202525.4825.6325.1725.4424.80-0.16%96,372