Euroz Hartleys Group Limited (ASX:EZL)
Australia
· Delayed Price · Currency is AUD 1.285
-0.015 (-1.15%)
Mar 10, 2026, 12:16 PM AEST
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -6.47% | 156,866 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 48,780 |
| Mar 5, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 49,361 |
| Mar 4, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | - | 9,112 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -2.80% | 222,988 |
| Mar 2, 2026 | 1.42 | 1.44 | 1.38 | 1.43 | 1.43 | -0.69% | 182,040 |
| Feb 27, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.49% | 303,172 |
| Feb 26, 2026 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 146,288 |
| Feb 25, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.53% | 169,266 |
| Feb 24, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.33% | 276,399 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.20% | 31,796 |
| Feb 20, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 124,452 |
| Feb 19, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.94% | 45,658 |
| Feb 18, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 108,708 |
| Feb 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 23,361 |
| Feb 16, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 182,456 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 15,727 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 68,203 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 97,503 |
| Feb 10, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 26,313 |
| Feb 9, 2026 | 1.15 | 1.23 | 1.14 | 1.20 | 1.20 | 3.45% | 73,462 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 281,389 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 261,011 |
| Feb 4, 2026 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 128,494 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | - | 23,716 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | -1.61% | 166,238 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.06% | 56,859 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | -5.45% | 655,372 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.26 | -1.15% | 123,422 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.27 | - | 105,373 |
| Jan 23, 2026 | 1.28 | 1.33 | 1.27 | 1.30 | 1.27 | 2.36% | 720,839 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.25 | -1.17% | 40,247 |
| Jan 21, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.26 | 1.98% | 30,534 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.24 | -5.97% | 161,949 |
| Jan 19, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.31 | 7.20% | 181,609 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 1.21% | 66,956 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | - | 90,199 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.21 | -1.98% | 46,121 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 1.20% | 82,258 |
| Jan 12, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.22 | 0.40% | 57,306 |
| Jan 9, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.22 | 1.22% | 79,667 |
| Jan 8, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.20 | -2.00% | 48,184 |
| Jan 7, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.23 | 1.63% | 121,588 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.21 | -1.20% | 72,232 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.22 | 4.62% | 159,376 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.17 | 0.85% | 120,899 |
| Dec 31, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | 0.43% | 23,003 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.15 | -2.89% | 156,139 |
| Dec 29, 2025 | 1.10 | 1.21 | 1.10 | 1.21 | 1.19 | 11.01% | 739,206 |
| Dec 24, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.07 | - | 6,479 |
| Dec 23, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.07 | 0.93% | 121,159 |
| Dec 22, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.06 | - | 69,504 |
| Dec 19, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.06 | 2.37% | 135,068 |
| Dec 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | - | 61,709 |
| Dec 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.03 | 0.96% | 79,937 |
| Dec 16, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.02 | - | 79,400 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | -0.48% | 15,313 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 72,340 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 35,034 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 25,823 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.47% | 67,762 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.03 | 0.48% | 66,275 |
| Dec 5, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 36,651 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | 0.48% | 65,110 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 108,605 |
| Dec 2, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.04 | -0.93% | 72,173 |
| Dec 1, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.05 | 3.88% | 486,937 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | -0.48% | 128,653 |
| Nov 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 1.47% | 72,045 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | - | 9,184 |
| Nov 25, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | - | 26,383 |
| Nov 24, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.00 | 4.08% | 135,926 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -1.51% | 34,263 |
| Nov 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | -0.50% | 9,521 |
| Nov 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 50,759 |
| Nov 18, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.98 | -0.50% | 26,291 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 14,296 |
| Nov 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -1.47% | 20,409 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | - | 6,053 |
| Nov 12, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | 2.00% | 72,573 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 2,060 |
| Nov 10, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 0.99 | - | 152,941 |
| Nov 7, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -1.47% | 65,955 |
| Nov 6, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | 0.49% | 14,263 |
| Nov 5, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.00 | - | 56,405 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.00 | -1.93% | 34,967 |
| Nov 3, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.01 | 2.48% | 11,463 |
| Oct 31, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 0.99 | -1.94% | 20,348 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.01 | - | 16,469 |
| Oct 29, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.01 | 0.49% | 17,423 |
| Oct 28, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.01 | -0.49% | 17,880 |
| Oct 27, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.01 | 1.48% | 44,975 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | 1.50% | 13,402 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.98 | -1.96% | 5,027 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.00 | 2.00% | 29,612 |
| Oct 21, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 0.98 | -2.91% | 113,807 |
| Oct 20, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.01 | 0.49% | 55,137 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.01 | 0.99% | 62,301 |
| Oct 16, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | - | 16,345 |
| Oct 15, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.00 | 1.50% | 59,519 |