Skip to main content
Euroz Hartleys Group Limited (ASX:EZL)
Australia flag Australia · Delayed Price · Currency is AUD
1.155
-0.005 (-0.43%)
Apr 29, 2026, 4:10 PM AEST

Euroz Hartleys Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.181.151.161.160.43%72,862
Apr 27, 20261.181.181.151.161.16-2.12%81,157
Apr 24, 20261.191.191.171.181.18-0.84%39,134
Apr 23, 20261.231.231.191.191.19-4,670
Apr 22, 20261.201.221.191.191.19-2.86%43,804
Apr 21, 20261.221.231.221.231.230.41%14,723
Apr 20, 20261.201.241.191.221.22-1.61%65,048
Apr 17, 20261.191.241.181.241.243.33%31,186
Apr 16, 20261.221.221.191.201.20-65,887
Apr 15, 20261.211.231.201.201.20-0.83%33,399
Apr 14, 20261.211.231.201.211.212.54%45,306
Apr 13, 20261.211.211.161.181.18-2.07%109,187
Apr 10, 20261.251.251.191.211.21-3.60%53,354
Apr 9, 20261.231.251.181.251.251.63%72,850
Apr 8, 20261.211.231.211.231.232.93%14,579
Apr 7, 20261.231.231.191.201.20-2.85%18,023
Apr 2, 20261.281.281.211.231.23-3.53%49,979
Apr 1, 20261.191.281.191.281.286.69%84,634
Mar 31, 20261.211.211.201.201.20-53,510
Mar 30, 20261.241.241.201.201.20-4.02%140,198
Mar 27, 20261.261.261.191.251.25-1.58%33,551
Mar 26, 20261.211.271.201.271.274.55%131,350
Mar 25, 20261.151.261.141.211.215.22%251,364
Mar 24, 20261.181.181.131.151.15-3.36%71,691
Mar 23, 20261.101.191.101.191.191.71%285,918
Mar 20, 20261.181.181.171.171.17-39,734
Mar 19, 20261.201.221.131.171.17-4.10%211,506
Mar 18, 20261.221.221.191.221.22-82,329
Mar 17, 20261.161.221.161.221.222.52%136,035
Mar 16, 20261.211.211.161.191.19-2.86%120,265
Mar 13, 20261.221.241.201.231.23-2.78%176,660
Mar 12, 20261.261.271.231.261.26-3.08%167,437
Mar 11, 20261.281.301.271.301.30-0.76%30,351
Mar 10, 20261.301.321.281.311.310.77%96,691
Mar 9, 20261.351.351.271.301.30-6.47%156,866
Mar 6, 20261.401.421.371.391.39-2.11%48,780
Mar 5, 20261.391.421.381.421.422.16%49,361
Mar 4, 20261.381.391.361.391.39-9,112
Mar 3, 20261.411.411.341.391.39-2.80%222,988
Mar 2, 20261.421.441.381.431.43-0.69%182,040
Feb 27, 20261.391.441.391.441.442.49%303,172
Feb 26, 20261.391.421.361.411.411.44%146,288
Feb 25, 20261.331.391.331.391.394.53%169,266
Feb 24, 20261.271.331.271.331.334.33%276,399
Feb 23, 20261.271.281.261.271.271.20%31,796
Feb 20, 20261.261.291.241.261.26-0.79%124,452
Feb 19, 20261.291.301.271.271.27-1.94%45,658
Feb 18, 20261.261.301.261.291.292.38%108,708
Feb 17, 20261.261.271.251.261.260.80%23,361
Feb 16, 20261.261.271.231.251.25-182,456
Feb 13, 20261.271.271.231.251.25-1.57%15,727
Feb 12, 20261.251.271.231.271.271.60%68,203
Feb 11, 20261.231.251.201.251.251.63%97,503
Feb 10, 20261.201.231.201.231.232.50%26,313
Feb 9, 20261.151.231.141.201.203.45%73,462
Feb 6, 20261.181.181.121.161.16-1.69%281,389
Feb 5, 20261.191.201.131.181.18-0.84%261,011
Feb 4, 20261.221.241.191.191.19-2.46%128,494
Feb 3, 20261.231.241.201.221.22-23,716
Feb 2, 20261.241.241.161.221.22-1.61%166,238
Jan 30, 20261.211.241.191.241.242.06%56,859
Jan 29, 20261.241.241.161.221.22-5.45%655,372
Jan 28, 20261.291.301.271.291.26-1.15%123,422
Jan 27, 20261.321.321.281.301.27-105,373
Jan 23, 20261.281.331.271.301.272.36%720,839
Jan 22, 20261.281.291.251.271.25-1.17%40,247
Jan 21, 20261.261.301.251.291.261.98%30,534
Jan 20, 20261.351.351.261.261.24-5.97%161,949
Jan 19, 20261.271.341.271.341.317.20%181,609
Jan 16, 20261.241.251.241.251.231.21%66,956
Jan 15, 20261.251.251.231.241.21-90,199
Jan 14, 20261.261.261.231.241.21-1.98%46,121
Jan 13, 20261.251.261.241.261.241.20%82,258
Jan 12, 20261.241.251.231.251.220.40%57,306
Jan 9, 20261.231.251.221.241.221.22%79,667
Jan 8, 20261.251.271.211.231.20-2.00%48,184
Jan 7, 20261.231.251.211.251.231.63%121,588
Jan 6, 20261.251.251.211.231.21-1.20%72,232
Jan 5, 20261.211.251.191.251.224.62%159,376
Jan 2, 20261.181.211.151.191.170.85%120,899
Dec 31, 20251.181.181.171.181.160.43%23,003
Dec 30, 20251.211.211.151.181.15-2.89%156,139
Dec 29, 20251.101.211.101.211.1911.01%739,206
Dec 24, 20251.081.091.071.091.07-6,479
Dec 23, 20251.081.091.061.091.070.93%121,159
Dec 22, 20251.081.101.071.081.06-69,504
Dec 19, 20251.061.091.061.081.062.37%135,068
Dec 18, 20251.051.061.051.061.03-61,709
Dec 17, 20251.051.061.041.061.030.96%79,937
Dec 16, 20251.041.061.041.051.02-79,400
Dec 15, 20251.051.051.041.051.02-0.48%15,313
Dec 12, 20251.051.061.041.051.03-72,340
Dec 11, 20251.061.061.041.051.03-0.94%35,034
Dec 10, 20251.061.061.051.061.04-25,823
Dec 9, 20251.061.061.051.061.040.47%67,762
Dec 8, 20251.061.071.051.061.030.48%66,275
Dec 5, 20251.061.061.051.051.03-0.47%36,651
Dec 4, 20251.061.061.051.061.030.48%65,110
Dec 3, 20251.061.061.051.051.03-0.94%108,605
Dec 2, 20251.091.101.061.061.04-0.93%72,173