EBOS Group Limited (ASX:EBO)
Australia
· Delayed Price · Currency is AUD 24.29
+0.03 (0.12%)
At close: Dec 5, 2025
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.50 | 24.52 | 24.28 | 24.29 | 24.29 | 0.12% | 83,006 |
| Dec 4, 2025 | 24.31 | 24.71 | 24.16 | 24.26 | 24.26 | -0.82% | 126,217 |
| Dec 3, 2025 | 24.30 | 24.98 | 24.30 | 24.46 | 24.46 | -1.41% | 60,179 |
| Dec 2, 2025 | 24.30 | 24.98 | 24.30 | 24.81 | 24.81 | 0.32% | 144,920 |
| Dec 1, 2025 | 24.75 | 24.95 | 24.55 | 24.73 | 24.73 | -0.24% | 44,762 |
| Nov 28, 2025 | 25.28 | 25.33 | 24.70 | 24.79 | 24.79 | 1.22% | 67,625 |
| Nov 27, 2025 | 24.79 | 25.04 | 24.36 | 24.49 | 24.49 | -1.25% | 122,309 |
| Nov 26, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | 0.73% | 81,430 |
| Nov 25, 2025 | 24.61 | 24.92 | 24.56 | 24.62 | 24.62 | -0.73% | 76,344 |
| Nov 24, 2025 | 25.00 | 25.45 | 24.80 | 24.80 | 24.80 | -1.78% | 115,831 |
| Nov 21, 2025 | 25.52 | 25.60 | 25.10 | 25.25 | 25.25 | 0.12% | 40,430 |
| Nov 20, 2025 | 24.92 | 25.47 | 24.92 | 25.22 | 25.22 | -0.16% | 53,357 |
| Nov 19, 2025 | 25.17 | 25.55 | 25.08 | 25.26 | 25.26 | 0.36% | 56,869 |
| Nov 18, 2025 | 25.37 | 25.55 | 25.12 | 25.17 | 25.17 | -0.79% | 43,756 |
| Nov 17, 2025 | 26.00 | 26.00 | 24.95 | 25.37 | 25.37 | 1.24% | 90,469 |
| Nov 14, 2025 | 24.74 | 25.11 | 24.68 | 25.06 | 25.06 | 1.29% | 53,122 |
| Nov 13, 2025 | 25.00 | 25.23 | 24.67 | 24.74 | 24.74 | -0.84% | 77,923 |
| Nov 12, 2025 | 25.00 | 25.00 | 24.43 | 24.95 | 24.95 | 2.55% | 37,616 |
| Nov 11, 2025 | 24.91 | 24.91 | 24.30 | 24.33 | 24.33 | -0.94% | 53,882 |
| Nov 10, 2025 | 24.90 | 24.94 | 24.49 | 24.56 | 24.56 | -1.01% | 39,759 |
| Nov 7, 2025 | 25.71 | 25.71 | 24.73 | 24.81 | 24.81 | -0.56% | 47,002 |
| Nov 6, 2025 | 25.27 | 25.27 | 24.66 | 24.95 | 24.95 | -0.76% | 94,180 |
| Nov 5, 2025 | 25.72 | 25.72 | 24.85 | 25.14 | 25.14 | 0.68% | 78,535 |
| Nov 4, 2025 | 25.14 | 25.24 | 24.93 | 24.97 | 24.97 | -0.68% | 35,675 |
| Nov 3, 2025 | 25.50 | 25.50 | 25.14 | 25.14 | 25.14 | -0.44% | 124,965 |
| Oct 31, 2025 | 25.38 | 25.50 | 24.91 | 25.25 | 25.25 | -0.39% | 67,682 |
| Oct 30, 2025 | 24.60 | 25.48 | 24.60 | 25.35 | 25.35 | 3.17% | 96,360 |
| Oct 29, 2025 | 24.95 | 24.95 | 24.55 | 24.57 | 24.57 | -0.16% | 94,502 |
| Oct 28, 2025 | 25.07 | 25.08 | 24.61 | 24.61 | 24.61 | -0.81% | 93,314 |
| Oct 27, 2025 | 25.78 | 25.78 | 24.77 | 24.81 | 24.81 | -0.84% | 68,145 |
| Oct 24, 2025 | 25.28 | 25.30 | 24.97 | 25.02 | 25.02 | 0.68% | 41,519 |
| Oct 23, 2025 | 24.80 | 24.98 | 24.80 | 24.85 | 24.85 | -0.52% | 63,040 |
| Oct 22, 2025 | 25.04 | 25.07 | 24.81 | 24.98 | 24.98 | 0.69% | 59,629 |
| Oct 21, 2025 | 25.41 | 25.41 | 24.80 | 24.81 | 24.81 | -1.43% | 71,243 |
| Oct 20, 2025 | 25.47 | 25.54 | 24.97 | 25.17 | 25.17 | -0.12% | 209,161 |
| Oct 17, 2025 | 25.44 | 25.69 | 25.20 | 25.20 | 25.20 | -1.64% | 76,944 |
| Oct 16, 2025 | 25.89 | 26.05 | 25.48 | 25.62 | 25.62 | -0.89% | 54,759 |
| Oct 15, 2025 | 25.79 | 26.19 | 25.65 | 25.85 | 25.85 | 1.61% | 73,585 |
| Oct 14, 2025 | 25.48 | 25.63 | 25.17 | 25.44 | 25.44 | -0.16% | 96,372 |
| Oct 13, 2025 | 26.06 | 26.06 | 25.48 | 25.48 | 25.48 | -1.81% | 66,645 |
| Oct 10, 2025 | 25.74 | 26.04 | 25.74 | 25.95 | 25.95 | 0.12% | 63,472 |
| Oct 9, 2025 | 25.89 | 26.11 | 25.78 | 25.92 | 25.92 | 0.27% | 124,586 |
| Oct 8, 2025 | 25.85 | 26.09 | 25.60 | 25.85 | 25.85 | 0.12% | 126,965 |
| Oct 7, 2025 | 26.08 | 26.23 | 25.68 | 25.82 | 25.82 | -0.84% | 267,822 |
| Oct 6, 2025 | 26.62 | 26.65 | 25.96 | 26.04 | 26.04 | -1.62% | 84,468 |
| Oct 3, 2025 | 26.30 | 26.72 | 26.30 | 26.47 | 26.47 | 0.42% | 105,635 |
| Oct 2, 2025 | 26.38 | 26.48 | 25.97 | 26.36 | 26.36 | 0.76% | 62,104 |
| Oct 1, 2025 | 26.23 | 26.60 | 26.03 | 26.16 | 26.16 | 1.47% | 119,683 |
| Sep 30, 2025 | 25.81 | 26.07 | 25.69 | 25.78 | 25.78 | -0.88% | 151,161 |
| Sep 29, 2025 | 26.62 | 26.75 | 25.97 | 26.01 | 26.01 | -1.85% | 129,664 |
| 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 | 37.50 | 37.50 | 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 | 36.68 | -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 | 37.19 | 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 | 36.72 | 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 | 35.73 | -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 |