Skip to main content
Eureka Group Holdings Limited (ASX:EGH)
Australia flag Australia · Delayed Price · Currency is AUD
0.582
+0.012 (2.11%)
Apr 29, 2026, 3:57 PM AEST

Eureka Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.570.570.57-1.72%32,917
Apr 27, 20260.570.580.570.580.584.50%86,479
Apr 24, 20260.570.580.560.560.56-2.63%41,749
Apr 23, 20260.590.590.570.570.57-1.72%52,694
Apr 22, 20260.570.590.570.580.581.75%280,426
Apr 21, 20260.560.570.550.570.571.79%306,194
Apr 20, 20260.570.580.560.560.56-1.75%336,553
Apr 17, 20260.550.570.540.570.573.64%2,332,936
Apr 16, 20260.540.550.540.550.551.85%2,492,459
Apr 15, 20260.540.540.530.540.54-201,985
Apr 14, 20260.540.540.540.540.540.93%484,307
Apr 13, 20260.540.540.530.540.54-0.93%98,411
Apr 10, 20260.540.540.530.540.54-126,070
Apr 9, 20260.540.540.540.540.54-285,588
Apr 8, 20260.530.540.530.540.541.89%641,807
Apr 7, 20260.540.540.530.530.53-0.93%251,956
Apr 2, 20260.540.540.530.540.54-113,591
Apr 1, 20260.540.540.530.540.54-28,354
Mar 31, 20260.540.540.530.540.54-27,054
Mar 30, 20260.540.540.530.540.54-0.93%161,450
Mar 27, 20260.540.540.530.540.54-161,933
Mar 26, 20260.540.540.530.540.54-143,086
Mar 25, 20260.540.540.530.540.542.86%195,956
Mar 24, 20260.540.540.510.530.53-2.78%348,050
Mar 23, 20260.550.550.530.540.54-1,148,082
Mar 20, 20260.540.550.530.540.540.93%177,431
Mar 19, 20260.520.540.520.540.542.88%441,075
Mar 18, 20260.530.540.520.520.52-2.80%5,052
Mar 17, 20260.530.540.530.540.54-936,378
Mar 16, 20260.530.540.530.540.540.94%1,458,409
Mar 13, 20260.530.530.530.530.53-366,186
Mar 12, 20260.540.540.530.530.53-0.93%1,568,794
Mar 11, 20260.530.540.530.540.54-1,335,626
Mar 10, 20260.530.540.520.540.541.90%681,824
Mar 9, 20260.530.530.510.530.53-833,607
Mar 6, 20260.520.530.520.530.53-0.94%468,086
Mar 5, 20260.520.530.510.530.530.95%130,034
Mar 4, 20260.530.530.520.530.53-0.94%248,018
Mar 3, 20260.540.540.510.530.53-815,406
Mar 2, 20260.520.580.500.530.531.92%866,841
Feb 27, 20260.520.520.520.520.52-822,089
Feb 26, 20260.520.530.520.520.510.97%129,138
Feb 25, 20260.500.520.500.520.514.04%1,635,618
Feb 24, 20260.500.500.490.500.49-1,939,874
Feb 23, 20260.490.500.490.500.492.06%1,511,880
Feb 20, 20260.490.490.470.490.481.04%3,710,180
Feb 19, 20260.470.490.460.480.471.05%421,829
Feb 18, 20260.460.480.460.480.473.26%72,301
Feb 17, 20260.470.480.450.460.45-4.17%361,162
Feb 16, 20260.470.480.470.480.472.13%33,227
Feb 13, 20260.490.490.470.470.46-5.05%2,047,210
Feb 12, 20260.480.500.470.500.493.13%27,089
Feb 11, 20260.500.500.470.480.47-3.03%114,453
Feb 10, 20260.480.500.460.500.494.21%487,233
Feb 9, 20260.490.490.480.480.47-2,464
Feb 6, 20260.490.490.480.480.47-4.04%2,984,319
Feb 5, 20260.490.500.490.500.492.06%9,587
Feb 4, 20260.490.490.490.490.48-2,323
Feb 3, 20260.480.490.480.490.483.19%8,740,994
Feb 2, 20260.490.500.470.470.46-4.08%2,512,242
Jan 30, 20260.490.490.480.490.481.03%700,988
Jan 29, 20260.490.490.480.490.48-48,757
Jan 28, 20260.480.490.480.490.483.19%2,429,130
Jan 27, 20260.480.480.470.470.46-22,492
Jan 23, 20260.490.490.470.470.46-2.08%230,512
Jan 22, 20260.490.490.480.480.47-14,746
Jan 21, 20260.480.490.470.480.471.05%172,675
Jan 20, 20260.480.490.480.480.47-3.06%106,592
Jan 19, 20260.490.490.480.490.48-1.51%111,760
Jan 16, 20260.490.500.490.500.491.53%74,908
Jan 15, 20260.500.500.480.490.481.03%76,952
Jan 14, 20260.480.490.480.490.482.11%83,484
Jan 13, 20260.490.490.480.480.47-11,971,240
Jan 12, 20260.480.490.480.480.471.06%75,945
Jan 9, 20260.480.480.470.470.46-1.05%3,417,883
Jan 8, 20260.480.490.470.480.47-1.04%345,591
Jan 7, 20260.500.500.480.480.47-21,039
Jan 6, 20260.480.490.470.480.47-46,385
Jan 5, 20260.490.490.480.480.47-275,179
Jan 2, 20260.490.500.480.480.47-1.03%45,016
Dec 31, 20250.480.490.480.490.482.11%174,813
Dec 30, 20250.480.480.470.480.47-146,230
Dec 29, 20250.480.490.480.480.47-1,041,535
Dec 24, 20250.470.480.470.480.471.06%121,087
Dec 23, 20250.480.480.470.470.46-1.05%136,602
Dec 22, 20250.480.490.480.480.47-1.04%55,846
Dec 19, 20250.480.490.480.480.471.05%157,140
Dec 18, 20250.470.480.470.480.47-1.04%51,577
Dec 17, 20250.480.480.470.480.471.05%398,444
Dec 16, 20250.480.490.480.480.471.06%380,192
Dec 15, 20250.490.500.470.470.46-4.08%377,833
Dec 12, 20250.480.490.480.490.481.03%128,791
Dec 11, 20250.490.490.480.490.48-200,285
Dec 10, 20250.490.490.480.490.48-260,843
Dec 9, 20250.490.500.480.490.48-1.02%104,618
Dec 8, 20250.500.500.490.490.48-494,166
Dec 5, 20250.500.510.490.490.48-1.01%39,826
Dec 4, 20250.500.500.490.500.49-1.00%76,567
Dec 3, 20250.490.500.490.500.492.04%10,899
Dec 2, 20250.500.500.490.490.48-1.01%73,747