Ebos Group Historical Data - EBO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ebos Group (EBO)
Ebos Group (EBO) Historical

Ebos Group (EBO)

32.22

0.57

(1.80%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.154942671212	32.27	32.42	31.14	121417	31.86644811	DE
4	-0.04	-0.123992560446	32.26	32.5	30.81	55395	31.81745312	DE
12	-1.8	-5.29100529101	34.02	35.31	30.81	40900	33.27942578	DE
26	0.6	1.89753320683	31.62	35.78	30.81	38368	33.26728862	DE
52	-9.34	-22.4735322425	41.56	42.47	30.81	31831	33.90043859	DE
156	4.51	16.2757127391	27.71	45.77	26.75	21967	35.62229448	DE
260	11.22	53.4285714286	21	45.77	18.8	15748	34.21858129	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	32.22	0.57	1.80	31.84	32.369999	31.7	155428
1713852900	31.65	-0.45	-1.42	32.119999	32.119999	31.65	18283
1713766500	32.104999	0.48	1.53	31.64	32.24	31.58	50250
1713507300	31.62	0.27	0.86	31.56	31.63	31.155	34787
1713420900	31.35	-0.53	-1.66	31.59	31.94	31.14	28296
1713334500	31.88	-0.15	-0.47	31.85	31.98	31.52	463698
1713248100	32.03	-0.39	-1.20	32.27	32.42	31.915	30054
1713161700	32.42	0.33	1.03	32.049999	32.5	31.88	23902
1712902500	32.09	0.43	1.36	31.81	32.21	31.72	26287
1712816100	31.66	-0.16	-0.50	31.77	31.97	31.49	10269
1712729700	31.82	0.73	2.35	31.26	31.9	31.21	22878
1712643300	31.09	-0.79	-2.48	31.39	31.46	31.09	17303
1712553300	31.88	0	0.00	31.88	31.88	31.88	0
1712294100	31.88	0.04	0.13	31.91	32.06	31.66	23082
1712207700	31.84	0.11	0.35	31.92	31.92	31.36	30737
1712121300	31.73	-0.26	-0.81	31.44	31.89	31.26	28772
1712034900	31.99	0.23	0.72	31.69	31.99	31.4	35981
1711602900	31.76	0.38	1.21	31.41	31.76	31.19	31568
1711516500	31.38	-0.38	-1.20	31.31	31.61	30.81	51982
1711430100	31.76	-0.65	-2.01	32.259999	32.259999	31.55	47772
1711343700	32.409999	-0.59	-1.79	33.009999	33.009999	32.409999	88559
1711084500	33	-0.26	-0.78	32.9	33	32.67	32468
1710998100	33.259999	0.1	0.30	33.25	33.29	32.93	32021
1710911700	33.159999	-0.84	-2.47	34.23	34.29	33.159999	24403
1710825300	34	-0.16	-0.47	34.3	34.35	33.81	17932
1710738900	34.16	-0.42	-1.21	34.55	34.63	34.16	14605
1710479700	34.58	-0.09	-0.26	34.51	35.2	34.5	36422
1710393300	34.67	0.17	0.49	34.47	34.67	34.25	13949
1710306900	34.5	-0.02	-0.06	34.81	34.81	34.35	8771
1710220500	34.52	-0.38	-1.09	34.99	35.24	34.52	15952
1710134100	34.9	0.56	1.63	34.2	35.05	34	28765
1709874900	34.34	0.27	0.79	34.23	34.42	33.91	12547
1709788500	34.07	-0.1	-0.29	34.09	34.17	33.65	16379
1709702100	34.17	-0.41	-1.19	34.12	34.34	33.73	17220
1709615700	34.58	0.05	0.13	34.37	34.58	34.245	14925
1709529300	34.535	-0.03	-0.07	34.4	34.77	34.3	19831
1709270100	34.56	-0.21	-0.60	34.99	34.99	34.15	48851
1709183700	34.77	0.37	1.08	34.4	35.16	34.21	72504
1709097300	34.4	-0.14	-0.41	33.8	34.65	33.8	46281
1709010900	34.54	0.42	1.23	34	34.54	33.93	18597
1708924500	34.12	-0.31	-0.90	33.78	34.185	33.78	17049
1708665300	34.43	-0.08	-0.23	34.33	34.7	33.76	12450
1708578900	34.51	0.09	0.26	34.16	35.1	34.14	38795
1708492500	34.42	-0.89	-2.52	33.78	34.78	33.71	111184
1708406100	35.31	0.31	0.89	34.09	35.31	33.69	170958
1708319700	35	0.2	0.57	34.1	35.1	34.1	21245
1708060500	34.8	0.5	1.46	34.27	34.96	34.19	19697
1707974100	34.3	-0.51	-1.47	34.29	34.735	33.9	25937
1707887700	34.81	0.84	2.47	33.8	35	33.79	20541
1707801300	33.97	-0.24	-0.70	34.03	34.27	33.71	30780
1707714900	34.21	-0.02	-0.06	34.26	34.39	33.91	16112
1707455700	34.23	0.56	1.66	33.6	34.43	33.58	31689
1707369300	33.67	-1.23	-3.52	34.49	34.5	33.67	27580
1707282900	34.9	0.79	2.32	34.1	34.9	34.05	31952
1707196500	34.11	0.38	1.13	33.93	34.3	33.76	20034
1707110100	33.73	-0.66	-1.92	34.16	34.6	32.994999	53448
1706850900	34.39	-0.34	-0.98	34.88	35.14	34.39	24955
1706764500	34.73	-0.11	-0.30	34.69	34.97	34.42	37195
1706678100	34.835	0.2	0.59	34.64	35.18	34.54	40680
1706591700	34.63	0.5	1.46	34.02	34.85	34	41828
1706505300	34.13	0.1	0.29	33.65	34.19	33.549999	32286
1706159700	34.03	0.18	0.53	33.35	34.38	33.35	21586

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions