NZSE - Delayed Quote
NZD
EBOS Group Limited (EBO.NZ)
21.45
+0.16
(+0.75%)
At close: 5:00:23 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
21.29
21.54
20.98
21.45
21.45
161,847
Nov 2, 2026
20.50
21.37
20.40
21.29
21.29
223,760
Oct 30, 2026
20.05
20.71
19.92
20.50
20.50
346,500
Oct 29, 2026
20.20
20.34
19.80
20.08
20.08
119,733
Oct 28, 2026
20.26
20.50
20.01
20.25
20.25
91,699
Oct 27, 2026
20.85
20.93
20.26
20.26
20.26
119,094
Oct 23, 2026
21.04
21.10
20.51
20.65
20.65
117,671
Oct 22, 2026
21.30
21.40
20.76
21.04
21.04
143,766
Oct 21, 2026
20.01
21.30
20.01
21.10
21.10
324,345
Oct 20, 2026
19.90
20.20
19.68
20.00
20.00
174,320
Oct 19, 2026
20.41
20.44
19.93
19.93
19.93
106,084
Oct 16, 2026
20.28
20.58
20.19
20.40
20.40
140,335
Oct 15, 2026
19.80
20.35
19.71
20.35
20.35
187,989
Oct 14, 2026
19.95
19.95
19.69
19.78
19.78
91,680
Oct 13, 2026
20.00
20.20
19.50
19.72
19.72
119,599
Oct 12, 2026
19.07
19.94
19.07
19.90
19.90
121,661
Oct 9, 2026
18.86
19.05
18.84
18.98
18.98
142,058
Oct 8, 2026
18.90
19.13
18.68
18.84
18.84
203,488
Oct 7, 2026
19.20
19.35
18.91
18.91
18.91
159,486
Oct 6, 2026
18.58
19.48
18.51
19.14
19.14
202,044
Oct 5, 2026
18.86
18.98
18.45
18.50
18.50
134,329
Oct 2, 2026
19.25
19.41
18.51
18.75
18.75
194,411
Oct 1, 2026
19.51
19.56
19.07
19.22
19.22
148,112
Sep 30, 2026
19.30
19.49
19.09
19.47
19.47
313,526
Sep 29, 2026
19.35
19.49
19.05
19.20
19.20
152,565
Sep 28, 2026
19.50
19.50
19.15
19.36
19.36
113,251
Sep 25, 2026
19.50
19.50
19.30
19.50
19.50
100,774
Sep 24, 2026
19.60
19.74
19.42
19.49
19.49
114,788
Sep 23, 2026
19.60
19.73
19.31
19.49
19.49
534,477
Sep 22, 2026
19.83
19.98
19.49
19.66
19.66
145,647
Sep 21, 2026
20.00
20.00
19.70
19.80
19.80
134,687
Sep 18, 2026
20.20
20.42
19.80
19.84
19.84
658,276
Sep 17, 2026
20.44
20.57
20.00
20.20
20.20
235,101
Sep 16, 2026
20.18
20.50
20.01
20.24
20.24
346,655
Sep 15, 2026
20.23
20.43
20.00
20.11
20.11
87,303
Sep 14, 2026
20.27
20.60
20.07
20.18
20.18
184,246
Sep 11, 2026
20.05
20.38
19.89
20.07
20.07
131,634
Sep 10, 2026
20.17
20.49
20.01
20.05
20.05
146,362
Sep 9, 2026
20.48
20.56
20.13
20.25
20.25
135,110
Sep 8, 2026
20.70
20.70
20.48
20.48
20.48
223,181
Sep 7, 2026
20.70
20.82
20.46
20.58
20.58
191,076
Sep 4, 2026
20.70
21.00
20.67
20.70
20.70
78,797
Sep 3, 2026
20.80
20.90
20.65
20.70
20.70
117,502
Sep 2, 2026
20.75
20.89
20.61
20.75
20.75
496,072
Sep 1, 2026
20.94
21.00
20.62
20.70
20.70
505,529
Aug 31, 2026
21.50
21.50
20.99
21.10
21.10
178,011
Aug 28, 2026
21.25
21.72
21.06
21.36
21.36
141,649
Aug 27, 2026
0.615
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
22.05
22.22
20.52
21.17
21.17
319,612
Aug 26, 2026
22.50
23.00
22.05
22.05
21.43
349,918
Aug 25, 2026
22.30
22.57
21.91
22.30
21.68
269,369
Aug 24, 2026
22.86
23.25
22.25
22.28
21.66
96,518
Aug 21, 2026
23.54
23.70
22.75
22.75
22.12
183,429
Aug 20, 2026
23.74
23.74
22.10
23.25
22.60
598,984
Aug 19, 2026
22.30
24.64
22.30
23.55
22.89
558,018
Aug 18, 2026
21.32
21.92
21.16
21.80
21.19
238,927
Aug 17, 2026
21.30
21.50
21.02
21.32
20.73
238,838
Aug 14, 2026
21.84
21.90
21.16
21.23
20.64
114,931
Aug 13, 2026
21.91
22.00
21.71
21.83
21.22
213,577
Aug 12, 2026
22.00
22.49
21.86
21.87
21.26
154,573
Aug 11, 2026
22.00
22.24
21.86
21.90
21.29
187,305
Aug 10, 2026
21.85
22.53
21.85
22.15
21.53
133,629
Aug 7, 2026
21.90
21.99
21.67
21.74
21.13
98,362
Aug 6, 2026
22.14
22.14
21.70
21.90
21.29
137,208
Aug 5, 2026
21.70
22.19
21.70
22.15
21.53
216,612
Aug 4, 2026
21.95
21.95
21.41
21.63
21.03
292,354
Aug 3, 2026
22.11
22.22
21.50
21.54
20.94
220,577
Jul 31, 2026
22.26
22.50
21.80
22.04
21.43
186,005
Jul 30, 2026
22.57
22.57
21.91
22.27
21.65
151,842
Jul 29, 2026
21.70
22.65
21.70
22.61
21.98
196,247
Jul 28, 2026
21.81
21.98
21.55
21.62
21.02
171,799
Jul 27, 2026
22.10
22.50
21.60
21.84
21.23
94,666
Jul 24, 2026
21.90
22.10
21.55
22.00
21.39
123,831
Jul 23, 2026
22.10
22.24
21.83
21.90
21.29
168,163
Jul 22, 2026
22.20
22.49
21.90
22.10
21.48
143,664
Jul 21, 2026
22.62
22.62
22.02
22.10
21.48
150,123
Jul 20, 2026
22.92
22.93
22.41
22.48
21.85
104,361
Jul 17, 2026
22.81
22.99
22.45
22.67
22.04
78,030
Jul 16, 2026
22.47
22.88
22.47
22.59
21.96
157,695
Jul 15, 2026
22.77
23.19
22.35
22.57
21.94
157,931
Jul 14, 2026
22.37
22.79
22.00
22.58
21.95
253,804
Jul 13, 2026
22.15
22.61
21.62
22.37
21.75
197,308
Jul 9, 2026
21.81
22.19
21.60
22.15
21.53
162,290
Jul 8, 2026
21.84
21.99
21.40
21.75
21.14
249,279
Jul 7, 2026
21.57
21.99
21.30
21.80
21.19
266,432
Jul 6, 2026
21.00
22.00
21.00
21.49
20.89
270,183
Jul 3, 2026
20.57
21.06
20.57
20.98
20.39
88,332
Jul 2, 2026
21.08
21.13
20.31
20.50
19.93
108,322
Jul 1, 2026
20.90
21.29
20.68
21.06
20.47
230,148
Jun 30, 2026
20.50
20.90
20.42
20.83
20.25
295,758
Jun 29, 2026
20.65
20.81
20.45
20.48
19.91
123,076
Jun 26, 2026
20.48
20.69
20.26
20.65
20.07
67,769
Jun 25, 2026
20.21
20.60
20.01
20.44
19.87
186,277
Jun 24, 2026
20.27
20.50
20.12
20.12
19.56
231,947
Jun 23, 2026
20.42
20.68
20.25
20.25
19.69
225,074
Jun 22, 2026
20.65
21.00
20.50
20.50
19.93
153,047
Jun 19, 2026
20.46
20.74
20.21
20.53
19.96
322,140
Jun 18, 2026
20.01
20.29
19.88
20.15
19.59
312,079
Jun 17, 2026
20.19
20.30
19.98
19.98
19.42
309,859
Jun 16, 2026
21.10
21.15
20.03
20.24
19.68
346,057
Jun 15, 2026
21.46
22.31
21.05
21.05
20.46
342,960
Jun 12, 2026
20.72
21.50
20.72
21.41
20.81
215,768
Jun 11, 2026
21.00
21.00
20.50
20.66
20.08
148,148
Jun 10, 2026
20.90
21.10
20.33
20.90
20.32
247,478
Jun 9, 2026
20.51
20.90
20.25
20.90
20.32
352,939
Jun 8, 2026
19.91
20.73
19.66
20.50
19.93
110,128
Jun 5, 2026
19.50
20.11
19.50
20.11
19.55
272,726
Jun 4, 2026
19.20
19.79
19.00
19.50
18.96
399,864
Jun 3, 2026
19.80
19.80
19.00
19.20
18.66
190,360
Jun 2, 2026
19.75
19.90
19.54
19.70
19.15
140,722
May 29, 2026
19.54
19.79
19.42
19.52
18.98
675,982
May 28, 2026
19.88
20.05
19.50
19.51
18.97
246,125
May 27, 2026
19.90
20.00
19.64
19.83
19.28
277,921
May 26, 2026
20.40
20.50
19.69
19.69
19.14
195,711
May 25, 2026
20.35
20.78
20.15
20.24
19.68
144,856
May 22, 2026
20.40
20.80
20.14
20.25
19.69
188,030
May 21, 2026
20.28
20.40
19.87
20.30
19.73
279,095
May 20, 2026
20.26
20.74
19.95
20.21
19.65
430,478
May 19, 2026
20.29
20.45
20.02
20.30
19.73
138,474
May 18, 2026
20.88
21.25
19.87
20.21
19.65
303,965
May 15, 2026
20.80
21.28
20.54
20.93
20.35
204,039
May 14, 2026
21.00
21.10
20.64
20.75
20.17
148,586
May 13, 2026
20.70
21.19
20.67
20.97
20.39
185,288
May 12, 2026
21.35
21.39
20.55
20.85
20.27
318,967
May 11, 2026
21.55
21.69
20.36
21.25
20.66
206,016
May 8, 2026
21.86
21.89
21.39
21.39
20.79
368,081
May 7, 2026
21.52
22.21
21.52
21.75
21.14
285,343
May 6, 2026
21.82
21.82
21.26
21.26
20.67
335,565
May 5, 2026
21.50
21.99
21.40
21.80
21.19
215,389
May 4, 2026
21.51
21.60
21.29
21.42
20.82
336,699
May 1, 2026
21.40
21.40
20.89
21.29
20.70
371,341
Apr 30, 2026
21.00
21.65
21.00
21.28
20.69
592,366
Apr 29, 2026
21.08
21.30
20.85
20.99
20.40
217,150
Apr 28, 2026
21.45
21.45
20.92
20.98
20.39
366,618
Apr 24, 2026
21.24
21.45
21.17
21.45
20.85
125,769
Apr 23, 2026
21.58
21.98
21.00
21.21
20.62
179,624
Apr 22, 2026
22.15
22.25
21.09
21.50
20.90
373,434
Apr 21, 2026
22.27
22.32
22.06
22.25
21.63
347,708
Apr 20, 2026
22.23
22.49
22.00
22.25
21.63
128,406
Apr 17, 2026
22.37
22.80
22.15
22.15
21.53
255,420
Apr 16, 2026
23.20
23.51
22.02
22.30
21.68
154,945
Apr 15, 2026
22.05
23.03
22.00
22.85
22.21
216,949
Apr 14, 2026
22.40
22.69
22.00
22.05
21.43
139,836
Apr 13, 2026
22.35
22.48
21.98
22.10
21.48
187,109
Apr 10, 2026
22.92
23.05
22.28
22.28
21.66
146,696
Apr 9, 2026
23.14
23.75
22.64
22.75
22.12
102,498
Apr 8, 2026
23.40
24.05
22.90
23.01
22.37
197,670
Apr 7, 2026
23.10
24.25
23.10
23.35
22.70
112,361
Apr 2, 2026
22.05
23.24
22.05
23.00
22.36
303,390
Apr 1, 2026
22.25
22.77
21.96
21.96
21.35
211,154
Mar 31, 2026
22.00
22.25
21.65
22.25
21.63
215,230
Mar 30, 2026
22.70
22.72
21.80
21.81
21.20
174,760
Mar 27, 2026
22.10
22.62
22.05
22.60
21.97
151,305
Mar 26, 2026
22.21
22.82
22.00
22.00
21.39
164,766
Mar 25, 2026
21.58
22.65
21.53
22.45
21.82
133,077
Mar 24, 2026
22.28
22.28
21.43
21.50
20.90
270,204
Mar 23, 2026
21.83
22.31
21.67
21.90
21.29
146,854
Mar 20, 2026
21.61
22.00
21.50
21.86
21.25
2,989,725
Mar 19, 2026
22.32
22.32
21.61
21.65
21.05
627,402
Mar 18, 2026
22.30
22.80
22.21
22.30
21.68
703,908
Mar 17, 2026
22.64
22.82
21.98
22.25
21.63
202,889
Mar 16, 2026
22.39
23.00
22.30
22.64
22.01
217,030
Mar 13, 2026
22.26
22.58
22.00
22.27
21.65
106,190
Mar 12, 2026
22.75
22.75
22.11
22.25
21.63
154,911
Mar 11, 2026
22.80
22.99
22.61
22.72
22.09
193,064
Mar 10, 2026
22.99
23.24
22.51
22.65
22.02
219,673
Mar 9, 2026
23.00
23.00
23.00
23.00
22.36
-
Mar 6, 2026
23.16
23.32
22.70
23.00
22.36
176,260
Mar 5, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
23.45
23.50
23.00
23.14
22.49
145,900
Mar 4, 2026
23.90
24.02
23.56
23.67
22.46
156,198
Mar 3, 2026
23.41
24.15
23.33
23.74
22.52
359,521
Mar 2, 2026
23.75
23.75
23.17
23.41
22.21
187,071
Feb 27, 2026
24.21
24.50
23.93
23.96
22.73
394,293
Feb 26, 2026
24.45
24.70
23.88
24.00
22.77
240,451
Feb 25, 2026
24.80
25.01
23.76
24.08
22.84
277,706
Feb 24, 2026
24.46
24.54
23.90
24.00
22.77
219,090
Feb 23, 2026
24.52
25.02
24.28
24.43
23.18
113,380
Feb 20, 2026
25.44
25.44
23.86
24.40
23.15
239,873
Feb 19, 2026
24.86
25.45
24.75
25.42
24.12
145,699
Feb 18, 2026
23.86
24.78
23.84
24.70
23.43
127,254
Feb 17, 2026
24.30
24.30
23.26
23.74
22.52
101,791
Feb 16, 2026
24.01
24.40
23.81
24.17
22.93
77,054
Feb 13, 2026
24.97
25.19
23.83
24.00
22.77
243,841
Feb 12, 2026
25.13
25.49
24.41
24.88
23.60
170,026
Feb 11, 2026
25.81
25.91
24.80
25.00
23.72
337,690
Feb 10, 2026
25.77
26.00
25.65
25.80
24.48
123,322
Feb 9, 2026
25.49
25.96
24.98
25.75
24.43
145,045
Feb 5, 2026
25.74
26.09
25.48
25.61
24.30
216,837
Feb 4, 2026
25.52
25.65
25.13
25.59
24.28
231,855
Feb 3, 2026
26.20
26.23
25.25
25.49
24.18
504,355
Feb 2, 2026
25.50
25.96
25.50
25.88
24.55
86,761
Jan 30, 2026
25.66
25.80
25.36
25.71
24.39
152,333
Jan 29, 2026
26.00
26.02
25.23
25.60
24.29
444,115
Jan 28, 2026
26.66
26.89
25.79
26.00
24.67
173,824
Jan 27, 2026
26.90
26.95
26.10
26.65
25.28
170,845
Jan 26, 2026
26.61
26.99
26.61
26.89
25.51
73,497
Jan 23, 2026
26.50
26.75
26.42
26.53
25.17
143,102
Jan 22, 2026
26.20
26.74
26.06
26.45
25.09
2,924,020
Jan 21, 2026
26.20
26.35
25.99
26.00
24.67
1,580,415
Jan 20, 2026
26.35
26.35
25.93
26.20
24.86
1,493,093
Jan 19, 2026
26.55
26.55
25.92
26.11
24.77
3,439,016
Jan 16, 2026
26.45
26.79
26.21
26.46
25.10
194,369
Jan 15, 2026
26.31
26.47
25.95
26.18
24.84
174,849
Jan 14, 2026
26.67
26.99
26.40
26.40
25.05
229,965
Jan 13, 2026
27.43
27.70
26.57
26.67
25.30
402,174
Jan 12, 2026
27.42
27.67
27.42
27.45
26.04
223,606
Jan 9, 2026
27.50
27.70
27.42
27.54
26.13
290,591
Jan 8, 2026
27.66
27.75
27.49
27.50
26.09
63,939
Jan 7, 2026
27.64
28.09
27.57
27.73
26.31
119,794
Jan 6, 2026
27.52
27.73
27.33
27.64
26.22
114,179
Jan 5, 2026
27.63
28.00
27.00
27.51
26.10
171,444
Dec 31, 2025
27.80
27.80
27.60
27.62
26.20
29,985
Dec 30, 2025
27.76
28.01
27.51
27.75
26.33
94,184
Dec 29, 2025
28.04
28.10
27.50
27.63
26.21
44,109
Dec 24, 2025
28.02
28.50
27.71
28.04
26.60
50,970
Dec 23, 2025
28.26
28.58
27.70
27.99
26.55
103,160
Dec 22, 2025
27.74
28.43
27.74
28.06
26.62
126,142
Dec 19, 2025
27.01
27.74
27.01
27.53
26.12
1,215,934
Dec 18, 2025
27.01
27.74
26.86
26.93
25.55
173,579
Dec 17, 2025
27.60
28.00
26.86
26.86
25.48
276,806
Dec 16, 2025
27.78
27.99
27.56
27.60
26.18
135,242
Dec 15, 2025
27.60
27.78
27.30
27.65
26.23
147,275
Dec 12, 2025
27.34
28.00
27.23
27.53
26.12
169,187
Dec 11, 2025
27.95
27.95
27.19
27.25
25.85
536,513
Dec 10, 2025
27.52
28.00
27.45
27.87
26.44
108,060
Dec 9, 2025
27.99
27.99
27.07
27.44
26.03
377,802
Dec 8, 2025
28.00
28.25
27.57
27.69
26.27
146,420
Dec 5, 2025
28.04
28.25
27.89
28.10
26.66
82,604
Dec 4, 2025
28.46
28.60
27.81
28.05
26.61
1,595,605
Dec 3, 2025
28.59
28.59
28.23
28.50
27.04
75,903
Dec 2, 2025
28.49
28.68
28.10
28.61
27.14
132,667
Dec 1, 2025
28.49
28.60
28.09
28.33
26.88
93,433
Nov 28, 2025
28.03
28.77
28.03
28.50
27.04
111,105
Nov 27, 2025
28.62
28.62
27.92
27.95
26.52
687,379
Nov 26, 2025
28.62
28.93
28.43
28.60
27.13
143,607
Nov 25, 2025
29.00
29.00
28.26
28.39
26.93
117,812
Nov 24, 2025
29.42
29.42
28.70
28.94
27.46
366,716
Nov 21, 2025
29.24
29.24
28.98
29.13
27.64
159,304
Nov 20, 2025
29.15
29.45
29.05
29.21
27.71
197,485
Nov 19, 2025
29.15
29.41
28.95
29.13
27.64
163,916
Nov 18, 2025
29.36
29.41
28.86
28.86
27.38
153,602
Nov 17, 2025
28.63
29.50
28.63
29.45
27.94
134,016
Nov 14, 2025
28.79
28.99
28.65
28.82
27.34
129,634
Nov 13, 2025
28.99
29.12
28.63
28.63
27.16
143,327
Nov 12, 2025
28.20
28.83
28.18
28.60
27.13
85,675
Nov 11, 2025
28.61
28.66
28.11
28.20
26.75
313,639
Nov 10, 2025
28.61
28.75
28.31
28.54
27.08
102,984
Nov 7, 2025
28.30
29.19
28.30
28.70
27.23
100,660
Nov 6, 2025
28.88
28.91
28.30
28.30
26.85
270,192
Nov 5, 2025
28.85
28.90
28.55
28.75
27.28
284,153
Nov 4, 2025
28.90
29.03
28.57
28.85
27.37
184,692
Nov 3, 2025
29.00
29.20
28.82
28.87
27.39
95,866
