Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 1.005
+0.015 (1.52%)
Aug 29, 2025, 4:10 PM AEST
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 115,542 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 45,780 |
| Aug 27, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 2.67% | 66,450 |
| Aug 26, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 114,225 |
| Aug 25, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 30,372 |
| Aug 22, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 35,847 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.86 | 0.92 | 0.92 | -6.12% | 626,999 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 2.62% | 283,813 |
| Aug 19, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 6.11% | 452,894 |
| Aug 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 17,962 |
| Aug 15, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 58,825 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | - | 80,919 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | 8,245 |
| Aug 12, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 0.55% | 21,503 |
| Aug 11, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 9,675 |
| Aug 8, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 2,741 |
| Aug 7, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 31,170 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -0.55% | 137,781 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 77,051 |
| Aug 4, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 29,256 |
| 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 |