Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 1.270
-0.015 (-1.17%)
Jan 22, 2026, 4:10 PM AEST
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 1.98% | 30,534 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 161,949 |
| Jan 19, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 7.20% | 181,609 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.21% | 66,956 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 90,199 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.98% | 46,121 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.20% | 82,258 |
| Jan 12, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 57,306 |
| Jan 9, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.22% | 79,667 |
| Jan 8, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -2.00% | 48,184 |
| Jan 7, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 121,588 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.20% | 72,232 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 4.62% | 159,376 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 120,899 |
| Dec 31, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 23,003 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.89% | 156,139 |
| Dec 29, 2025 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | 11.01% | 739,206 |
| Dec 24, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 6,479 |
| Dec 23, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 121,159 |
| Dec 22, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 69,504 |
| Dec 19, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.37% | 135,068 |
| Dec 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 61,709 |
| Dec 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 79,937 |
| Dec 16, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 79,400 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 15,313 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 72,340 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 35,034 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 25,823 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 67,762 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.48% | 66,275 |
| Dec 5, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 36,651 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 65,110 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 108,605 |
| Dec 2, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 72,173 |
| Dec 1, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 486,937 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 128,653 |
| Nov 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 72,045 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 9,184 |
| Nov 25, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 26,383 |
| Nov 24, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 4.08% | 135,926 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 34,263 |
| Nov 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 9,521 |
| Nov 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 50,759 |
| Nov 18, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 26,291 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 14,296 |
| Nov 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | 20,409 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 6,053 |
| Nov 12, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 72,573 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,060 |
| Nov 10, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 152,941 |