EBOS Group Limited (ASX:EBO)
Australia · Delayed Price · Currency is AUD 24.74
-0.21 (-0.84%)
Nov 14, 2025, 9:59 AM AEST
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.00 | 25.23 | 24.67 | 24.74 | 24.74 | -0.84% | 77,923 |
| Nov 12, 2025 | 25.00 | 25.00 | 24.42 | 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 | 24.67 | 24.73 | 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 | 24.92 | 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 | -1.96% | 84,468 |
| Oct 5, 2025 | 26.62 | 26.65 | 26.51 | 26.56 | 26.56 | 0.34% | 2,571 |
| 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 |