EBOS Group Limited (ASX:EBO)
Australia
· Delayed Price · Currency is AUD 17.06
-0.23 (-1.33%)
Apr 29, 2026, 4:10 PM AEST
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.39 | 17.55 | 17.17 | 17.29 | 17.29 | 0.06% | 109,582 |
| Apr 27, 2026 | 17.46 | 17.63 | 17.09 | 17.28 | 17.28 | -0.97% | 94,880 |
| Apr 24, 2026 | 17.37 | 17.59 | 17.37 | 17.45 | 17.45 | 0.46% | 105,419 |
| Apr 23, 2026 | 17.50 | 17.72 | 17.29 | 17.37 | 17.37 | -0.06% | 193,899 |
| Apr 22, 2026 | 18.25 | 18.25 | 17.37 | 17.38 | 17.38 | -4.77% | 321,527 |
| Apr 21, 2026 | 18.23 | 18.33 | 18.14 | 18.25 | 18.25 | 0.11% | 54,790 |
| Apr 20, 2026 | 18.46 | 18.50 | 18.09 | 18.23 | 18.23 | -0.65% | 90,507 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.17 | 18.35 | 18.35 | -1.02% | 104,041 |
| Apr 16, 2026 | 19.04 | 19.20 | 18.14 | 18.54 | 18.54 | -2.52% | 118,012 |
| Apr 15, 2026 | 18.60 | 19.05 | 18.33 | 19.02 | 19.02 | 4.79% | 148,058 |
| Apr 14, 2026 | 18.35 | 18.58 | 18.15 | 18.15 | 18.15 | -0.93% | 91,105 |
| Apr 13, 2026 | 18.41 | 18.46 | 18.16 | 18.32 | 18.32 | -0.49% | 82,014 |
| Apr 10, 2026 | 19.00 | 19.00 | 18.36 | 18.41 | 18.41 | -2.80% | 59,718 |
| Apr 9, 2026 | 18.86 | 19.28 | 18.78 | 18.94 | 18.94 | 0.48% | 41,062 |
| Apr 8, 2026 | 19.41 | 19.55 | 18.79 | 18.85 | 18.85 | -0.58% | 87,624 |
| Apr 7, 2026 | 19.25 | 19.65 | 18.84 | 18.96 | 18.96 | -1.30% | 132,551 |
| Apr 2, 2026 | 18.91 | 19.21 | 18.69 | 19.21 | 19.21 | 3.39% | 205,038 |
| Apr 1, 2026 | 18.64 | 18.82 | 18.39 | 18.58 | 18.58 | 0.22% | 134,325 |
| Mar 31, 2026 | 19.15 | 19.15 | 18.14 | 18.54 | 18.54 | 1.64% | 54,724 |
| Mar 30, 2026 | 18.65 | 18.65 | 18.24 | 18.24 | 18.24 | -3.90% | 84,723 |
| Mar 27, 2026 | 18.45 | 18.98 | 18.44 | 18.98 | 18.98 | 2.93% | 56,179 |
| Mar 26, 2026 | 18.50 | 19.08 | 18.34 | 18.44 | 18.44 | -1.81% | 102,231 |
| Mar 25, 2026 | 18.07 | 18.91 | 18.04 | 18.78 | 18.78 | 4.10% | 95,663 |
| Mar 24, 2026 | 18.52 | 18.52 | 17.97 | 18.04 | 18.04 | -1.64% | 136,327 |
| Mar 23, 2026 | 18.16 | 18.48 | 18.16 | 18.34 | 18.34 | 0.99% | 121,897 |
| Mar 20, 2026 | 17.86 | 18.24 | 17.78 | 18.16 | 18.16 | 1.85% | 2,431,448 |
| Mar 19, 2026 | 18.20 | 18.24 | 17.81 | 17.83 | 17.83 | -3.05% | 178,149 |
| Mar 18, 2026 | 18.10 | 18.56 | 18.10 | 18.39 | 18.39 | 0.16% | 107,720 |
| Mar 17, 2026 | 18.50 | 18.69 | 18.16 | 18.36 | 18.36 | -1.45% | 98,510 |
| Mar 16, 2026 | 18.50 | 19.04 | 18.45 | 18.63 | 18.63 | 1.80% | 171,205 |
| Mar 13, 2026 | 18.28 | 18.60 | 18.10 | 18.30 | 18.30 | 0.11% | 125,080 |
| Mar 12, 2026 | 18.42 | 18.68 | 18.26 | 18.28 | 18.28 | -2.35% | 207,237 |
| Mar 11, 2026 | 18.82 | 19.11 | 18.67 | 18.72 | 18.72 | -1.68% | 128,868 |
| Mar 10, 2026 | 19.10 | 19.24 | 18.82 | 19.04 | 19.04 | 1.17% | 163,458 |
| Mar 9, 2026 | 19.10 | 19.10 | 18.60 | 18.82 | 18.82 | -1.88% | 218,267 |
| Mar 6, 2026 | 19.23 | 19.45 | 19.10 | 19.18 | 19.18 | -0.88% | 104,237 |
| Mar 5, 2026 | 19.74 | 19.74 | 19.27 | 19.35 | 19.35 | -2.27% | 114,453 |
| Mar 4, 2026 | 20.08 | 20.12 | 19.62 | 19.80 | 19.30 | -0.10% | 352,237 |
| Mar 3, 2026 | 19.91 | 20.06 | 19.67 | 19.82 | 19.32 | - | 126,566 |
| Mar 2, 2026 | 19.79 | 19.99 | 19.46 | 19.82 | 19.32 | -1.00% | 68,891 |
| Feb 27, 2026 | 20.41 | 20.67 | 20.02 | 20.02 | 19.52 | -0.30% | 112,580 |
| Feb 26, 2026 | 20.85 | 20.99 | 20.05 | 20.08 | 19.57 | 0.35% | 116,080 |
| Feb 25, 2026 | 21.00 | 21.32 | 19.88 | 20.01 | 19.51 | -0.45% | 170,803 |
| Feb 24, 2026 | 20.58 | 20.67 | 20.00 | 20.10 | 19.59 | -3.13% | 65,396 |
| Feb 23, 2026 | 20.55 | 20.90 | 20.55 | 20.75 | 20.23 | 0.73% | 79,391 |
| Feb 20, 2026 | 21.16 | 21.33 | 20.20 | 20.60 | 20.08 | -4.63% | 114,740 |
| Feb 19, 2026 | 20.74 | 21.66 | 20.74 | 21.60 | 21.06 | 3.50% | 83,488 |
| Feb 18, 2026 | 20.42 | 20.99 | 20.42 | 20.87 | 20.34 | 2.71% | 63,124 |
| Feb 17, 2026 | 20.31 | 20.41 | 20.07 | 20.32 | 19.81 | -0.15% | 80,227 |
| Feb 16, 2026 | 20.30 | 20.67 | 20.26 | 20.35 | 19.84 | 0.25% | 78,874 |
| Feb 13, 2026 | 21.09 | 21.09 | 20.26 | 20.30 | 19.79 | -3.75% | 67,336 |
| Feb 12, 2026 | 21.11 | 21.33 | 20.80 | 21.09 | 20.56 | -1.49% | 72,869 |
| Feb 11, 2026 | 21.85 | 22.18 | 21.15 | 21.41 | 20.87 | -2.55% | 98,506 |
| Feb 10, 2026 | 22.38 | 22.38 | 21.90 | 21.97 | 21.42 | 0.32% | 59,959 |
| Feb 9, 2026 | 21.50 | 22.05 | 21.50 | 21.90 | 21.35 | 2.29% | 73,997 |
| Feb 6, 2026 | 21.79 | 22.08 | 21.35 | 21.41 | 20.87 | -3.34% | 86,685 |
| Feb 5, 2026 | 21.95 | 22.38 | 21.82 | 22.15 | 21.59 | 1.51% | 83,727 |
| Feb 4, 2026 | 21.81 | 22.09 | 21.61 | 21.82 | 21.27 | -0.14% | 114,831 |
| Feb 3, 2026 | 23.08 | 23.08 | 21.74 | 21.85 | 21.30 | -2.50% | 130,944 |
| Feb 2, 2026 | 21.85 | 22.43 | 21.85 | 22.41 | 21.85 | 1.40% | 60,096 |
| Jan 30, 2026 | 22.55 | 22.55 | 21.87 | 22.10 | 21.54 | 1.84% | 89,688 |
| Jan 29, 2026 | 22.00 | 22.25 | 21.63 | 21.70 | 21.15 | -1.99% | 238,141 |
| Jan 28, 2026 | 22.89 | 23.05 | 22.03 | 22.14 | 21.58 | -3.36% | 122,177 |
| Jan 27, 2026 | 23.00 | 23.26 | 22.72 | 22.91 | 22.33 | 0.31% | 175,127 |
| Jan 23, 2026 | 22.75 | 23.09 | 22.75 | 22.84 | 22.26 | 0.57% | 167,231 |
| Jan 22, 2026 | 22.42 | 22.91 | 22.42 | 22.71 | 22.14 | 0.75% | 233,568 |
| Jan 21, 2026 | 22.87 | 22.87 | 22.49 | 22.54 | 21.97 | -0.22% | 61,686 |
| Jan 20, 2026 | 22.40 | 22.74 | 22.36 | 22.59 | 22.02 | -0.70% | 95,308 |
| Jan 19, 2026 | 22.70 | 22.75 | 22.30 | 22.75 | 22.18 | 0.22% | 102,175 |
| Jan 16, 2026 | 22.50 | 22.88 | 22.45 | 22.70 | 22.13 | 0.58% | 107,906 |
| Jan 15, 2026 | 22.51 | 22.70 | 22.28 | 22.57 | 22.00 | 0.13% | 83,844 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.54 | 22.54 | 21.97 | -0.62% | 375,981 |
| Jan 13, 2026 | 23.50 | 23.63 | 22.68 | 22.68 | 22.11 | -3.49% | 160,619 |
| Jan 12, 2026 | 23.44 | 23.74 | 23.42 | 23.50 | 22.91 | 0.26% | 62,786 |
| Jan 9, 2026 | 23.60 | 23.73 | 23.39 | 23.44 | 22.85 | -0.17% | 71,826 |
| Jan 8, 2026 | 23.43 | 23.85 | 23.43 | 23.48 | 22.89 | -0.63% | 51,684 |
| Jan 7, 2026 | 23.59 | 24.09 | 23.59 | 23.63 | 23.03 | 0.17% | 94,403 |
| Jan 6, 2026 | 23.70 | 23.88 | 23.52 | 23.59 | 23.00 | -0.21% | 101,633 |
| Jan 5, 2026 | 23.50 | 23.88 | 23.20 | 23.64 | 23.04 | 0.60% | 101,575 |
| Jan 2, 2026 | 23.60 | 23.91 | 23.50 | 23.50 | 22.91 | -0.59% | 35,267 |
| Dec 31, 2025 | 23.50 | 23.93 | 23.50 | 23.64 | 23.04 | -1.09% | 34,798 |
| Dec 30, 2025 | 24.00 | 24.16 | 23.81 | 23.90 | 23.30 | 0.72% | 75,781 |
| Dec 29, 2025 | 24.10 | 24.37 | 23.73 | 23.73 | 23.13 | -1.86% | 43,843 |
| Dec 24, 2025 | 24.42 | 24.57 | 24.03 | 24.18 | 23.57 | -1.06% | 53,545 |
| Dec 23, 2025 | 24.71 | 24.81 | 24.34 | 24.44 | 23.82 | -0.45% | 581,715 |
| Dec 22, 2025 | 24.21 | 24.80 | 24.21 | 24.55 | 23.93 | 2.04% | 116,414 |
| Dec 19, 2025 | 23.67 | 24.15 | 23.58 | 24.06 | 23.45 | 2.38% | 121,668 |
| Dec 18, 2025 | 23.00 | 24.04 | 23.00 | 23.50 | 22.91 | 0.77% | 245,595 |
| Dec 17, 2025 | 24.08 | 24.41 | 23.32 | 23.32 | 22.73 | -2.83% | 106,555 |
| Dec 16, 2025 | 24.07 | 24.26 | 23.96 | 24.00 | 23.40 | 0.08% | 104,356 |
| Dec 15, 2025 | 23.80 | 24.28 | 23.80 | 23.98 | 23.38 | 0.76% | 77,159 |
| Dec 12, 2025 | 24.50 | 24.50 | 23.73 | 23.80 | 23.20 | 0.04% | 447,523 |
| Dec 11, 2025 | 23.92 | 24.13 | 23.74 | 23.79 | 23.19 | -1.37% | 1,312,376 |
| Dec 10, 2025 | 24.00 | 24.37 | 23.85 | 24.12 | 23.51 | 1.13% | 120,770 |
| Dec 9, 2025 | 24.01 | 24.10 | 23.65 | 23.85 | 23.25 | -0.62% | 121,210 |
| Dec 8, 2025 | 24.17 | 24.38 | 23.94 | 24.00 | 23.40 | -1.19% | 113,186 |
| Dec 5, 2025 | 24.50 | 24.52 | 24.28 | 24.29 | 23.68 | 0.12% | 83,006 |
| Dec 4, 2025 | 24.31 | 24.71 | 24.16 | 24.26 | 23.65 | -0.82% | 126,217 |
| Dec 3, 2025 | 24.30 | 24.98 | 24.30 | 24.46 | 23.84 | -1.41% | 60,179 |
| Dec 2, 2025 | 24.30 | 24.98 | 24.30 | 24.81 | 24.19 | 0.32% | 144,920 |