Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 0.9150
-0.0150 (-1.61%)
Aug 1, 2025, 4:16 PM AEST
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.61% | 31,902 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 2.20% | 6,879 |
| Jul 30, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -2.67% | 18,445 |
| Jul 29, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.75% | 48,739 |
| Jul 28, 2025 | 0.90 | 0.98 | 0.90 | 0.91 | 0.91 | -9.00% | 124,100 |
| Jul 25, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 0.86 | -2.91% | 135,967 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 0.89 | -1.90% | 70,978 |
| Jul 23, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 0.90 | - | 78,906 |
| Jul 22, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 0.90 | -0.94% | 60,006 |
| Jul 21, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 0.91 | - | 194,988 |
| Jul 18, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 0.91 | 3.92% | 158,184 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 0.88 | -0.97% | 49,641 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 0.89 | -0.96% | 52,908 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 0.90 | 0.97% | 57,590 |
| Jul 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 0.89 | -1.90% | 5,689 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 0.90 | 2.94% | 41,586 |
| Jul 10, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 0.88 | -2.86% | 96,094 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 0.90 | - | 9,412 |
| Jul 8, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 0.90 | 0.96% | 7,948 |
| Jul 7, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 0.89 | 1.96% | 43,180 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 0.88 | -2.86% | 32,068 |
| Jul 3, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 0.90 | - | 43,329 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 0.90 | -3.67% | 105,606 |
| Jul 1, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 0.93 | 7.92% | 65,253 |
| Jun 30, 2025 | 1.00 | 1.10 | 1.00 | 1.01 | 0.87 | 1.00% | 209,648 |
| Jun 27, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 0.86 | 0.50% | 446,921 |
| Jun 26, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 0.86 | 0.30% | 123,335 |
| Jun 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.85 | 0.20% | 87,074 |
| Jun 24, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.85 | 2.59% | 1,010,228 |
| Jun 23, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.83 | 0.52% | 49,663 |
| Jun 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.83 | 1.05% | 96,160 |
| Jun 19, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.82 | -1.04% | 54,101 |
| Jun 18, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.83 | 1.05% | 48,418 |
| Jun 17, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.82 | -2.06% | 181,388 |
| Jun 16, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.83 | 2.65% | 224,491 |
| Jun 13, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.81 | 8.00% | 609,687 |
| Jun 12, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.75 | 0.57% | 101,647 |
| Jun 11, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.75 | 1.16% | 90,893 |
| Jun 10, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.74 | -1.71% | 106,367 |
| Jun 6, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.75 | - | 3,669 |
| Jun 5, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.75 | -0.57% | 27,823 |
| Jun 4, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.76 | 1.15% | 34,657 |
| Jun 3, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.75 | -0.57% | 49,275 |
| Jun 2, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.75 | - | 4,450 |
| May 30, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.75 | -0.57% | 30,725 |
| May 29, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.76 | 2.33% | 59,632 |
| May 28, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.74 | - | 10,044 |
| May 27, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.74 | -1.15% | 107,970 |
| May 26, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.75 | -1.14% | 800,609 |
| May 23, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.76 | 4.76% | 282,718 |