EBOS Group Limited (ASX:EBO)
Australia · Delayed Price · Currency is AUD 22.15
+0.33 (1.51%)
At close: Feb 5, 2026
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.95 | 22.38 | 21.82 | 22.35 | - | 2.41% | 42,951 |
| Feb 4, 2026 | 21.81 | 22.09 | 21.61 | 21.82 | 21.82 | -0.14% | 114,831 |
| Feb 3, 2026 | 23.08 | 23.08 | 21.74 | 21.85 | 21.85 | -2.50% | 130,944 |
| Feb 2, 2026 | 21.85 | 22.43 | 21.85 | 22.41 | 22.41 | 1.40% | 60,096 |
| Jan 30, 2026 | 22.55 | 22.55 | 21.87 | 22.10 | 22.10 | 1.84% | 89,688 |
| Jan 29, 2026 | 22.00 | 22.25 | 21.63 | 21.70 | 21.70 | -1.99% | 238,141 |
| Jan 28, 2026 | 22.89 | 23.05 | 22.03 | 22.14 | 22.14 | -3.36% | 122,177 |
| Jan 27, 2026 | 23.00 | 23.26 | 22.72 | 22.91 | 22.91 | 0.31% | 175,127 |
| Jan 23, 2026 | 22.75 | 23.09 | 22.75 | 22.84 | 22.84 | 0.57% | 167,231 |
| Jan 22, 2026 | 22.42 | 22.91 | 22.42 | 22.71 | 22.71 | 0.75% | 233,568 |
| Jan 21, 2026 | 22.87 | 22.87 | 22.49 | 22.54 | 22.54 | -0.22% | 61,686 |
| Jan 20, 2026 | 22.40 | 22.74 | 22.36 | 22.59 | 22.59 | -0.70% | 95,308 |
| Jan 19, 2026 | 22.70 | 22.75 | 22.30 | 22.75 | 22.75 | 0.22% | 102,175 |
| Jan 16, 2026 | 22.50 | 22.88 | 22.45 | 22.70 | 22.70 | 0.58% | 107,906 |
| Jan 15, 2026 | 22.51 | 22.70 | 22.28 | 22.57 | 22.57 | 0.13% | 83,844 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.54 | 22.54 | 22.54 | -0.62% | 375,981 |
| Jan 13, 2026 | 23.50 | 23.63 | 22.68 | 22.68 | 22.68 | -3.49% | 160,134 |
| Jan 12, 2026 | 23.44 | 23.74 | 23.42 | 23.50 | 23.50 | 0.26% | 62,786 |
| Jan 9, 2026 | 23.60 | 23.73 | 23.39 | 23.44 | 23.44 | -0.17% | 71,826 |
| Jan 8, 2026 | 23.43 | 23.85 | 23.43 | 23.48 | 23.48 | -0.63% | 51,684 |
| Jan 7, 2026 | 23.59 | 24.09 | 23.59 | 23.63 | 23.63 | 0.17% | 94,403 |
| Jan 6, 2026 | 23.70 | 23.88 | 23.52 | 23.59 | 23.59 | -0.21% | 101,633 |
| Jan 5, 2026 | 23.50 | 23.88 | 23.20 | 23.64 | 23.64 | 0.60% | 101,575 |
| Jan 2, 2026 | 23.60 | 23.91 | 23.50 | 23.50 | 23.50 | -0.59% | 35,267 |
| Dec 31, 2025 | 23.50 | 23.93 | 23.50 | 23.64 | 23.64 | -1.09% | 34,798 |
| Dec 30, 2025 | 24.00 | 24.16 | 23.81 | 23.90 | 23.90 | 0.72% | 75,781 |
| Dec 29, 2025 | 24.10 | 24.37 | 23.73 | 23.73 | 23.73 | -1.86% | 43,843 |
| Dec 24, 2025 | 24.42 | 24.57 | 24.03 | 24.18 | 24.18 | -1.06% | 53,545 |
| Dec 23, 2025 | 24.71 | 24.81 | 24.34 | 24.44 | 24.44 | -0.45% | 581,715 |
| Dec 22, 2025 | 24.21 | 24.80 | 24.21 | 24.55 | 24.55 | 2.04% | 116,414 |
| Dec 19, 2025 | 23.67 | 24.15 | 23.58 | 24.06 | 24.06 | 2.38% | 121,668 |
| Dec 18, 2025 | 23.00 | 24.04 | 23.00 | 23.50 | 23.50 | 0.77% | 245,595 |
| Dec 17, 2025 | 24.08 | 24.41 | 23.32 | 23.32 | 23.32 | -2.83% | 105,967 |
| Dec 16, 2025 | 24.07 | 24.26 | 23.96 | 24.00 | 24.00 | 0.08% | 104,356 |
| Dec 15, 2025 | 23.80 | 24.28 | 23.80 | 23.98 | 23.98 | 0.76% | 77,159 |
| Dec 12, 2025 | 24.50 | 24.50 | 23.73 | 23.80 | 23.80 | 0.04% | 447,523 |
| Dec 11, 2025 | 23.92 | 24.13 | 23.74 | 23.79 | 23.79 | -1.37% | 1,312,376 |
| Dec 10, 2025 | 24.00 | 24.37 | 23.85 | 24.12 | 24.12 | 1.13% | 120,770 |
| Dec 9, 2025 | 24.01 | 24.10 | 23.65 | 23.85 | 23.85 | -0.62% | 121,210 |
| Dec 8, 2025 | 24.17 | 24.38 | 23.94 | 24.00 | 24.00 | -1.19% | 113,186 |
| Dec 5, 2025 | 24.50 | 24.52 | 24.28 | 24.29 | 24.29 | 0.12% | 83,006 |
| Dec 4, 2025 | 24.31 | 24.71 | 24.16 | 24.26 | 24.26 | -0.82% | 126,217 |
| Dec 3, 2025 | 24.30 | 24.98 | 24.30 | 24.46 | 24.46 | -1.41% | 60,179 |
| Dec 2, 2025 | 24.30 | 24.98 | 24.30 | 24.81 | 24.81 | 0.32% | 144,920 |
| Dec 1, 2025 | 24.75 | 24.95 | 24.55 | 24.73 | 24.73 | -0.24% | 44,762 |
| Nov 28, 2025 | 25.28 | 25.33 | 24.70 | 24.79 | 24.79 | 1.22% | 67,625 |
| Nov 27, 2025 | 24.79 | 25.04 | 24.36 | 24.49 | 24.49 | -1.25% | 122,309 |
| Nov 26, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | 0.73% | 81,430 |
| Nov 25, 2025 | 24.61 | 24.92 | 24.56 | 24.62 | 24.62 | -0.73% | 76,344 |
| Nov 24, 2025 | 25.00 | 25.45 | 24.80 | 24.80 | 24.80 | -1.78% | 115,831 |