Euroz Hartleys Group Limited (ASX:EZL)
Australia · Delayed Price · Currency is AUD 1.345
-0.015 (-1.10%)
Sep 4, 2026, 1:53 PM AEST
Euroz Hartleys Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.81% | 21,709 |
| Sep 2, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.39 | 0.35% | 93,844 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.38 | -0.35% | 258,767 |
| Aug 31, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.39 | 0.70% | 126,546 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.38 | -0.35% | 144,075 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.38 | -0.35% | 443,783 |
| Aug 26, 2026 | 1.38 | 1.47 | 1.38 | 1.44 | 1.39 | 5.13% | 356,542 |
| Aug 25, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.32 | 2.25% | 217,590 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.29 | 0.38% | 111,113 |
| Aug 21, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.28 | 1.53% | 103,745 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.26 | - | 70,135 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.26 | 0.38% | 59,936 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.26 | -1.51% | 6,077 |
| Aug 17, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.28 | -1.12% | 130,303 |
| Aug 14, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.29 | 0.37% | 55,351 |
| Aug 13, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.29 | 1.14% | 37,015 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.27 | -1.12% | 233,506 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.29 | -1.11% | 118,592 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.30 | 0.75% | 63,152 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.29 | 0.75% | 59,240 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.28 | -1.48% | 30,839 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.30 | 2.27% | 57,089 |
| Aug 4, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.27 | -0.75% | 104,397 |
| Aug 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | - | 801 |
| Jul 31, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.28 | 1.14% | 344,718 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.27 | -0.38% | 96,838 |
| Jul 29, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.27 | - | 102,006 |
| Jul 28, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.27 | 0.76% | 110,477 |
| Jul 27, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.26 | -1.50% | 31,473 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.28 | - | 63,341 |
| Jul 23, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.28 | 2.31% | 73,027 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.25 | -2.26% | 46,299 |
| Jul 21, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.28 | - | 69,250 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.28 | -0.37% | 29,735 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.29 | -1.48% | 148,120 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.31 | - | 47,493 |
| Jul 15, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.31 | -1.45% | 40,226 |
| Jul 14, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.33 | 0.36% | 97,161 |
| Jul 13, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.32 | 0.74% | 238,700 |
| Jul 10, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.31 | 0.37% | 64,914 |
| Jul 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.31 | -0.37% | 19,002 |
| Jul 8, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.31 | 1.49% | 125,338 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.29 | - | 189,834 |
| Jul 6, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.29 | -1.47% | 73,899 |
| Jul 3, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.31 | 1.12% | 268,665 |
| Jul 2, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.30 | 1.13% | 29,806 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.28 | -1.48% | 83,660 |
| Jun 30, 2026 | 1.35 | 1.38 | 1.30 | 1.35 | 1.30 | 8.00% | 401,630 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.21 | -0.79% | 61,002 |
| Jun 26, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.22 | - | 219,363 |