Euroz Hartleys Group Ltd Historical Data - EZL | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Euroz Hartleys Group Ltd (EZL)
Euroz Hartleys Group Ltd (EZL) Historical

Euroz Hartleys Group Ltd (EZL)

0.83

-0.01

(-1.19%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.21951219512	0.82	0.845	0.81	16375	0.81792321	DE
4	0.01	1.21951219512	0.82	0.845	0.795	55423	0.81719698	DE
12	-0.05	-5.68181818182	0.88	0.895	0.795	61615	0.83510555	DE
26	-0.08	-8.79120879121	0.91	0.95	0.78	56606	0.8564965	DE
52	-0.37	-30.8333333333	1.2	1.22	0.78	55476	0.95216931	DE
156	-0.79	-48.7654320988	1.62	2	0.78	87933	1.40430419	DE
260	-0.345	-29.3617021277	1.175	2	0.615	85130	1.29920796	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.83	-0.01	-1.19	0.83	0.83	0.83	22672
1713852900	0.84	0.0250001	3.07	0.8199999	0.84	0.8199999	84760
1713766500	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.8149999	23215
1713507300	0.8199999	0	0.00	0.8199999	0.825	0.8199999	2589
1713420900	0.8199999	0.0099999	1.23	0.825	0.845	0.8199999	49454
1713334500	0.81	-0.01	-1.22	0.8199999	0.8199999	0.81	5396
1713248100	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	1220
1713161700	0.83	0.02	2.47	0.8149999	0.83	0.81	13817
1712902500	0.81	0	0.00	0.805	0.81	0.805	92244
1712816100	0.81	0	0.00	0.81	0.8149999	0.805	115877
1712729700	0.81	-0.01	-1.22	0.8	0.8199999	0.795	198440
1712643300	0.8199999	0	0.00	0.81	0.8199999	0.8	42550
1712556900	0.8199999	0.0024999	0.31	0.8199999	0.825	0.8	47819
1712294100	0.8175	-0.0025	-0.30	0.81	0.825	0.8	57002
1712207700	0.8199999	0.005	0.61	0.83	0.83	0.81	54165
1712121300	0.8149999	-0.02	-2.40	0.8149999	0.8199999	0.8149999	30551
1712034900	0.835	0	0.00	0.835	0.835	0.8149999	30216
1711602900	0.835	0.005	0.60	0.83	0.84	0.8149999	111089
1711516500	0.83	0.0150001	1.84	0.8199999	0.83	0.8199999	5779
1711430100	0.8149999	-0.01	-1.21	0.8199999	0.8199999	0.8149999	116195
1711343700	0.825	0.0050001	0.61	0.825	0.83	0.8149999	47578
1711084500	0.8199999	-0.01	-1.20	0.8149999	0.825	0.8149999	8338
1710998100	0.83	0.0100001	1.22	0.8199999	0.835	0.8149999	14864
1710911700	0.8199999	0	0.00	0.8199999	0.835	0.8199999	4649
1710825300	0.8199999	-0.01	-1.20	0.83	0.83	0.8199999	15803
1710738900	0.83	0	0.00	0.83	0.85	0.83	44311
1710479700	0.83	0	0.00	0.83	0.835	0.83	38788
1710393300	0.83	0.0100001	1.22	0.8199999	0.83	0.8199999	13786
1710306900	0.8199999	0.005	0.61	0.8149999	0.84	0.81	34032
1710220500	0.8149999	-0.005	-0.61	0.835	0.835	0.8149999	37768
1710134100	0.8199999	0	0.00	0.8199999	0.835	0.8199999	34978
1709874900	0.8199999	0.005	0.61	0.8149999	0.8199999	0.8149999	17137
1709788500	0.8149999	-0.005	-0.61	0.825	0.825	0.8149999	47267
1709702100	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	15797
1709615700	0.83	-0.01	-1.19	0.835	0.84	0.8199999	159390
1709529300	0.84	0	0.00	0.85	0.85	0.84	120678
1709270100	0.84	0	0.00	0.85	0.87	0.84	268270
1709183700	0.84	0.01	1.20	0.86	0.86	0.84	43987
1709097300	0.83	-0.01	-1.19	0.84	0.865	0.8199999	206389
1709010900	0.84	0.0200001	2.44	0.8199999	0.84	0.8199999	37351
1708924500	0.8199999	-0.015	-1.80	0.83	0.83	0.8149999	143270
1708665300	0.835	0.005	0.60	0.835	0.84	0.83	38098
1708578900	0.83	-0.01	-1.19	0.84	0.84	0.83	69096
1708492500	0.84	-0.01	-1.18	0.85	0.85	0.835	107948
1708406100	0.85	0.005	0.59	0.845	0.85	0.835	28056
1708319700	0.845	0.015	1.81	0.835	0.845	0.835	49093
1708060500	0.83	-0.035	-4.05	0.85	0.85	0.83	92035
1707974100	0.865	0.005	0.58	0.86	0.865	0.86	27475
1707887700	0.86	-0.005	-0.58	0.865	0.87	0.845	31021
1707801300	0.865	-0.005	-0.57	0.87	0.87	0.84	52527
1707714900	0.87	-0.005	-0.57	0.87	0.88	0.87	48389
1707455700	0.875	0.025	2.94	0.85	0.875	0.85	31379
1707369300	0.85	-0.01	-1.16	0.86	0.86	0.85	11866
1707282900	0.86	0.025	2.99	0.85	0.86	0.84	105820
1707196500	0.835	-0.01	-1.18	0.845	0.85	0.83	112105
1707110100	0.845	-0.025	-2.87	0.875	0.875	0.835	121013
1706850900	0.87	-0.02	-2.25	0.895	0.895	0.87	16495
1706764500	0.89	0.01	1.14	0.88	0.89	0.865	153810
1706678100	0.88	0.02	2.33	0.8725	0.88	0.86	74269
1706591700	0.86	-0.035	-3.91	0.88	0.88	0.86	51110
1706505300	0.895	0.03	3.47	0.865	0.895	0.855	106868
1706159700	0.865	-0.005	-0.57	0.87	0.87	0.86	125041

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