Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 1.265
+0.055 (4.55%)
At close: Mar 26, 2026
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 4.55% | 131,350 |
| Mar 25, 2026 | 1.15 | 1.26 | 1.14 | 1.21 | 1.21 | 5.22% | 251,364 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 71,691 |
| Mar 23, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 1.71% | 285,918 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 39,734 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 211,506 |
| Mar 18, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 82,329 |
| Mar 17, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 136,035 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -2.86% | 120,265 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | -2.78% | 176,660 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | -3.08% | 167,437 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 30,351 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 96,691 |
| 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 |