Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 1.105
-0.025 (-2.21%)
May 5, 2026, 4:10 PM AEST
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -2.21% | 19,011 |
| May 4, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 58,001 |
| May 1, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.24% | 21,815 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.46% | 62,408 |
| Apr 29, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 31,402 |
| Apr 28, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.43% | 72,862 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.12% | 81,157 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 39,134 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | - | 4,670 |
| Apr 22, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.86% | 43,804 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 14,723 |
| Apr 20, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 65,048 |
| Apr 17, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 31,186 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 65,887 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 33,399 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 2.54% | 45,306 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.07% | 109,187 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.60% | 53,354 |
| Apr 9, 2026 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 1.63% | 72,850 |
| Apr 8, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.93% | 14,579 |
| Apr 7, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.85% | 18,023 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.53% | 49,979 |
| Apr 1, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 6.69% | 84,634 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 53,510 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.02% | 140,198 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.19 | 1.25 | 1.25 | -1.58% | 33,551 |
| 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 |