Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 1.360
+0.015 (1.12%)
Jul 3, 2026, 4:10 PM AEST
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 71,964 |
| Jul 2, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 29,806 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 83,660 |
| Jun 30, 2026 | 1.35 | 1.38 | 1.30 | 1.35 | 1.35 | 8.00% | 401,630 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 61,002 |
| Jun 26, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 219,363 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.40% | 88,253 |
| Jun 24, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 40,078 |
| Jun 23, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 38,780 |
| Jun 22, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.40% | 78,802 |
| Jun 19, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.40% | 9,134 |
| Jun 18, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 17,604 |
| Jun 17, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 23,580 |
| Jun 16, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 108,258 |
| Jun 15, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 49,229 |
| Jun 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 48,147 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 76,421 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.96% | 101,912 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 105,949 |
| Jun 5, 2026 | 1.31 | 1.34 | 1.21 | 1.29 | 1.29 | 3.63% | 319,896 |
| Jun 4, 2026 | 1.11 | 1.30 | 1.10 | 1.24 | 1.24 | 12.22% | 396,432 |
| Jun 3, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 66,252 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 31,683 |
| Jun 1, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 14,275 |
| May 29, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.23% | 51,825 |
| May 28, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 28,357 |
| May 27, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 89,715 |
| May 26, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 1.35% | 216,264 |
| May 25, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 10,485 |
| May 22, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.45% | 43,266 |
| May 21, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.89% | 18,257 |
| May 20, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.46% | 40,914 |
| May 19, 2026 | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | 7.21% | 115,726 |
| May 18, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.45% | 69,418 |
| May 15, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 77,077 |
| May 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 124,600 |
| May 13, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.34% | 34,233 |
| May 12, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 58,758 |
| May 11, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 3.17% | 80,716 |
| May 8, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.91% | 46,920 |
| May 7, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 71,012 |
| May 6, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 7,665 |
| 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 |