ASX - Delayed Quote
AUD
Eureka Group Holdings Limited (EGH.AX)
0.6200
-0.0100
(-1.59%)
At close: 4:10:08 PM GMT+11
Currency in AUD
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 9, 2026
0.6200
0.6200
0.6100
0.6200
0.6200
17,687
Nov 6, 2026
0.6300
0.6300
0.6200
0.6300
0.6300
45,459
Nov 5, 2026
0.6200
0.6400
0.5950
0.6300
0.6300
277,846
Nov 4, 2026
0.6175
0.6200
0.6000
0.6200
0.6200
266,592
Nov 3, 2026
0.6000
0.6200
0.6000
0.6200
0.6200
141,661
Nov 2, 2026
0.6000
0.6100
0.5700
0.6000
0.6000
2,491,923
Oct 30, 2026
0.6000
0.6200
0.5550
0.6000
0.6000
60,084
Oct 29, 2026
0.6150
0.6150
0.5950
0.6000
0.6000
71,153
Oct 28, 2026
0.5200
0.6200
0.5200
0.6150
0.6150
232,705
Oct 27, 2026
0.5500
0.5900
0.5300
0.5650
0.5650
727,066
Oct 26, 2026
0.6000
0.6000
0.5800
0.5800
0.5800
242,626
Oct 23, 2026
0.6000
0.6000
0.5900
0.6000
0.6000
4,130,634
Oct 22, 2026
0.6200
0.6200
0.6050
0.6100
0.6100
4,209
Oct 21, 2026
0.6025
0.6200
0.6000
0.6200
0.6200
17,196
Oct 20, 2026
0.6050
0.6050
0.5900
0.6000
0.6000
86,661
Oct 19, 2026
0.6150
0.6200
0.6000
0.6050
0.6050
41,294
Oct 16, 2026
0.6100
0.6200
0.6000
0.6200
0.6200
60,765
Oct 15, 2026
0.6250
0.6250
0.6050
0.6100
0.6100
35,380
Oct 14, 2026
0.6100
0.6300
0.6050
0.6200
0.6200
64,267
Oct 13, 2026
0.6050
0.6050
0.5800
0.6000
0.6000
864,589
Oct 12, 2026
0.6050
0.6100
0.6000
0.6100
0.6100
59,351
Oct 9, 2026
0.6250
0.6250
0.6000
0.6200
0.6200
59,101
Oct 8, 2026
0.6100
0.6250
0.6000
0.6250
0.6250
132,269
Oct 7, 2026
0.6200
0.6200
0.6050
0.6100
0.6100
70,766
Oct 6, 2026
0.6250
0.6250
0.6150
0.6200
0.6200
22,646
Oct 5, 2026
0.6250
0.6250
0.6050
0.6150
0.6150
55,185
Oct 2, 2026
0.6150
0.6300
0.6050
0.6300
0.6300
35,125
Oct 1, 2026
0.6175
0.6200
0.6100
0.6200
0.6200
25,862
Sep 30, 2026
0.6200
0.6400
0.6100
0.6400
0.6400
209,258
Sep 29, 2026
0.6300
0.6300
0.6100
0.6200
0.6200
67,747
Sep 28, 2026
0.6350
0.6400
0.6100
0.6200
0.6200
97,707
Sep 25, 2026
0.6350
0.6350
0.6200
0.6300
0.6300
103,297
Sep 24, 2026
0.6400
0.6400
0.6250
0.6300
0.6300
611,302
Sep 23, 2026
0.6200
0.6500
0.6200
0.6500
0.6500
53,727
Sep 22, 2026
0.6200
0.6250
0.6200
0.6200
0.6200
30,218
Sep 21, 2026
0.6250
0.6250
0.6200
0.6200
0.6200
68,641
Sep 18, 2026
0.6400
0.6400
0.6250
0.6300
0.6300
94,708
Sep 17, 2026
0.6150
0.6450
0.6150
0.6450
0.6450
19,381
Sep 16, 2026
0.6450
0.6450
0.6150
0.6150
0.6150
2,970
Sep 15, 2026
0.6300
0.6400
0.6200
0.6250
0.6250
172,141
Sep 14, 2026
0.6200
0.6300
0.6200
0.6300
0.6300
60,429
Sep 11, 2026
0.6400
0.6400
0.6300
0.6400
0.6400
175,148
Sep 10, 2026
0.6450
0.6450
0.6350
0.6400
0.6400
205,034
Sep 9, 2026
0.6400
0.6450
0.6325
0.6400
0.6400
760,060
Sep 8, 2026
0.6300
0.6400
0.6250
0.6400
0.6400
171,745
Sep 7, 2026
0.6100
0.6400
0.5900
0.6300
0.6300
1,347,037
Sep 4, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Sep 3, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Sep 2, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Sep 1, 2026
0.6000
0.6100
0.5600
0.6100
0.6100
139,957
Aug 31, 2026
0.6050
0.6250
0.6000
0.6100
0.6100
43,872
Aug 28, 2026
0.6850
0.6850
0.5975
0.6400
0.6400
59,983
Aug 27, 2026
0.6550
0.6650
0.6400
0.6500
0.6500
74,198
Aug 26, 2026
0.6650
0.6900
0.6550
0.6550
0.6550
33,592
Aug 25, 2026
0.0073
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
0.7200
0.7200
0.6400
0.6450
0.6450
34,957
Aug 24, 2026
0.7000
0.7000
0.6600
0.7000
0.6927
39,597
Aug 21, 2026
0.6650
0.6650
0.6650
0.6650
0.6581
1,208
Aug 20, 2026
0.7000
0.7000
0.6550
0.6600
0.6531
297,093
Aug 19, 2026
0.6925
0.7100
0.6850
0.7000
0.6927
113,531
Aug 18, 2026
0.6850
0.6900
0.6450
0.6900
0.6828
142,438
Aug 17, 2026
0.6400
0.7000
0.5400
0.6850
0.6779
178,380
Aug 14, 2026
0.7200
0.7350
0.6550
0.6650
0.6581
50,413
Aug 13, 2026
0.7200
0.7200
0.7050
0.7150
0.7075
153,817
Aug 12, 2026
0.7050
0.7050
0.7050
0.7050
0.6976
306
Aug 11, 2026
0.7200
0.7200
0.7150
0.7150
0.7075
31,555
Aug 10, 2026
0.7150
0.7150
0.7050
0.7150
0.7075
72,785
Aug 7, 2026
0.7300
0.7400
0.7200
0.7400
0.7323
22,962
Aug 6, 2026
0.7400
0.7600
0.7250
0.7400
0.7323
82,526
Aug 5, 2026
0.7050
0.7400
0.7050
0.7400
0.7323
126,116
Aug 4, 2026
0.7250
0.7250
0.7050
0.7150
0.7075
69,000
Aug 3, 2026
0.7800
0.7950
0.7250
0.7350
0.7273
372,507
Jul 31, 2026
0.7100
0.7450
0.6900
0.7450
0.7372
282,542
Jul 30, 2026
0.6900
0.7400
0.6875
0.7100
0.7026
356,118
Jul 29, 2026
0.6000
0.6900
0.5850
0.6900
0.6828
6,228,128
Jul 28, 2026
0.6900
0.6900
0.6500
0.6700
0.6630
101,043
Jul 27, 2026
0.6800
0.6850
0.6600
0.6850
0.6779
100,630
Jul 24, 2026
0.6800
0.6800
0.6550
0.6750
0.6680
47,892
Jul 23, 2026
0.6200
0.6500
0.6200
0.6500
0.6432
5,589,735
Jul 22, 2026
0.6450
0.6500
0.6400
0.6500
0.6432
79,331
Jul 21, 2026
0.6100
0.6550
0.6100
0.6500
0.6432
126,591
Jul 20, 2026
0.5800
0.6550
0.5500
0.6550
0.6482
337,214
Jul 17, 2026
0.6450
0.6450
0.6450
0.6450
0.6383
-
Jul 16, 2026
0.6500
0.6500
0.6350
0.6450
0.6383
51,532
Jul 15, 2026
0.6450
0.6450
0.6300
0.6450
0.6383
945,071
Jul 14, 2026
0.6450
0.6450
0.6300
0.6400
0.6333
57,129
Jul 13, 2026
0.6450
0.6500
0.6400
0.6400
0.6333
84,799
Jul 10, 2026
0.6400
0.6500
0.6350
0.6450
0.6383
46,712
Jul 9, 2026
0.6250
0.6550
0.6200
0.6550
0.6482
49,493
Jul 8, 2026
0.6400
0.6500
0.6050
0.6500
0.6432
210,085
Jul 7, 2026
0.6450
0.6450
0.6400
0.6400
0.6333
289,092
Jul 6, 2026
0.6600
0.6600
0.6425
0.6500
0.6432
131,370
Jul 3, 2026
0.6550
0.6650
0.6500
0.6600
0.6531
42,346
Jul 2, 2026
0.6700
0.6700
0.6650
0.6650
0.6581
587,059
Jul 1, 2026
0.6550
0.6700
0.6550
0.6700
0.6630
44,305
Jun 30, 2026
0.6550
0.6750
0.6550
0.6750
0.6680
125,806
Jun 29, 2026
0.6650
0.6700
0.6550
0.6700
0.6630
89,209
Jun 26, 2026
0.6550
0.6650
0.6450
0.6650
0.6581
121,487
Jun 25, 2026
0.6850
0.6850
0.6700
0.6750
0.6680
99,161
Jun 24, 2026
0.6800
0.6850
0.6600
0.6850
0.6779
200,194
Jun 23, 2026
0.6800
0.6800
0.6600
0.6800
0.6729
260,453
Jun 22, 2026
0.6600
0.6950
0.6450
0.6750
0.6680
466,580
Jun 19, 2026
0.6350
0.6500
0.6350
0.6500
0.6432
51,539
Jun 18, 2026
0.6300
0.6350
0.6275
0.6300
0.6234
2,579,716
Jun 17, 2026
0.5950
0.6300
0.5950
0.6300
0.6234
168,762
Jun 16, 2026
0.6300
0.6300
0.6100
0.6200
0.6135
94,741
Jun 15, 2026
0.5950
0.6300
0.5850
0.6300
0.6234
477,512
Jun 12, 2026
0.5950
0.6000
0.5850
0.5950
0.5888
630,580
Jun 11, 2026
0.5950
0.5950
0.5900
0.5950
0.5888
40,131
Jun 10, 2026
0.6000
0.6000
0.5850
0.6000
0.5937
111,827
Jun 9, 2026
0.5950
0.6000
0.5800
0.6000
0.5937
387,615
Jun 5, 2026
0.5900
0.6050
0.5850
0.5900
0.5838
546,589
Jun 4, 2026
0.5850
0.5900
0.5700
0.5900
0.5838
6,776,551
Jun 3, 2026
0.5850
0.5850
0.5700
0.5850
0.5789
102,272
Jun 2, 2026
0.5800
0.5850
0.5600
0.5850
0.5789
943,442
Jun 1, 2026
0.5850
0.5850
0.5850
0.5850
0.5789
917
May 29, 2026
0.5850
0.5850
0.5800
0.5850
0.5789
207,854
May 28, 2026
0.5800
0.5850
0.5700
0.5850
0.5789
478,136
May 27, 2026
0.5700
0.5800
0.5700
0.5800
0.5740
187,145
May 26, 2026
0.5850
0.5850
0.5600
0.5800
0.5740
218,866
May 25, 2026
0.5800
0.5850
0.5550
0.5850
0.5789
211,275
May 22, 2026
0.5800
0.5850
0.5750
0.5800
0.5740
67,869
May 21, 2026
0.5800
0.5850
0.5600
0.5850
0.5789
259,198
May 20, 2026
0.5800
0.5800
0.5750
0.5800
0.5740
58,741
May 19, 2026
0.5800
0.5850
0.5750
0.5850
0.5789
41,047
May 18, 2026
0.5800
0.5800
0.5600
0.5800
0.5740
46,467
May 15, 2026
0.5650
0.5800
0.5600
0.5700
0.5641
115,548
May 14, 2026
0.5800
0.5800
0.5550
0.5750
0.5690
165,927
May 13, 2026
0.5750
0.5850
0.5700
0.5850
0.5789
152,759
May 12, 2026
0.5750
0.5800
0.5700
0.5800
0.5740
170,106
May 11, 2026
0.5850
0.5850
0.5650
0.5700
0.5641
103,560
May 8, 2026
0.5750
0.5850
0.5650
0.5850
0.5789
150,415
May 7, 2026
0.5700
0.5800
0.5700
0.5750
0.5690
98,499
May 6, 2026
0.5700
0.5750
0.5650
0.5750
0.5690
110,064
May 5, 2026
0.5750
0.5850
0.5700
0.5800
0.5740
161,707
May 4, 2026
0.5750
0.5800
0.5700
0.5800
0.5740
85,327
May 1, 2026
0.5800
0.5800
0.5600
0.5700
0.5641
69,901
Apr 30, 2026
0.5750
0.5800
0.5700
0.5800
0.5740
432,722
Apr 29, 2026
0.5800
0.5850
0.5750
0.5800
0.5740
93,257
Apr 28, 2026
0.5700
0.5700
0.5700
0.5700
0.5641
32,917
Apr 27, 2026
0.5675
0.5800
0.5675
0.5800
0.5740
86,479
Apr 24, 2026
0.5700
0.5800
0.5550
0.5550
0.5492
41,749
Apr 23, 2026
0.5850
0.5850
0.5650
0.5700
0.5641
52,694
Apr 22, 2026
0.5700
0.5850
0.5700
0.5800
0.5740
280,426
Apr 21, 2026
0.5600
0.5700
0.5500
0.5700
0.5641
306,194
Apr 20, 2026
0.5700
0.5800
0.5550
0.5600
0.5542
336,553
Apr 17, 2026
0.5500
0.5700
0.5400
0.5700
0.5641
2,332,936
Apr 16, 2026
0.5400
0.5500
0.5350
0.5500
0.5443
2,492,459
Apr 15, 2026
0.5400
0.5400
0.5300
0.5400
0.5344
201,985
Apr 14, 2026
0.5350
0.5400
0.5350
0.5400
0.5344
484,307
Apr 13, 2026
0.5400
0.5400
0.5300
0.5350
0.5294
98,411
Apr 10, 2026
0.5350
0.5400
0.5300
0.5400
0.5344
126,070
Apr 9, 2026
0.5400
0.5400
0.5350
0.5400
0.5344
285,588
Apr 8, 2026
0.5300
0.5400
0.5250
0.5400
0.5344
641,807
Apr 7, 2026
0.5350
0.5375
0.5300
0.5300
0.5245
251,956
Apr 2, 2026
0.5350
0.5400
0.5300
0.5350
0.5294
113,591
Apr 1, 2026
0.5400
0.5400
0.5300
0.5350
0.5294
28,354
Mar 31, 2026
0.5350
0.5350
0.5300
0.5350
0.5294
27,054
Mar 30, 2026
0.5350
0.5375
0.5300
0.5350
0.5294
161,450
Mar 27, 2026
0.5400
0.5400
0.5300
0.5400
0.5344
161,933
Mar 26, 2026
0.5400
0.5400
0.5300
0.5400
0.5344
143,086
Mar 25, 2026
0.5400
0.5400
0.5300
0.5400
0.5344
195,956
Mar 24, 2026
0.5400
0.5400
0.5100
0.5250
0.5195
348,050
Mar 23, 2026
0.5450
0.5450
0.5300
0.5400
0.5344
1,148,082
Mar 20, 2026
0.5350
0.5450
0.5300
0.5400
0.5344
177,431
Mar 19, 2026
0.5200
0.5350
0.5150
0.5350
0.5294
441,075
Mar 18, 2026
0.5300
0.5350
0.5200
0.5200
0.5146
5,052
Mar 17, 2026
0.5300
0.5350
0.5300
0.5350
0.5294
936,378
Mar 16, 2026
0.5250
0.5400
0.5250
0.5350
0.5294
1,458,409
Mar 13, 2026
0.5300
0.5300
0.5250
0.5300
0.5245
366,186
Mar 12, 2026
0.5350
0.5350
0.5250
0.5300
0.5245
1,568,794
Mar 11, 2026
0.5300
0.5350
0.5300
0.5350
0.5294
1,335,626
Mar 10, 2026
0.5300
0.5350
0.5225
0.5350
0.5294
681,824
Mar 9, 2026
0.5250
0.5250
0.5050
0.5250
0.5195
833,607
Mar 6, 2026
0.5200
0.5250
0.5150
0.5250
0.5195
468,086
Mar 5, 2026
0.5200
0.5300
0.5100
0.5300
0.5245
130,034
Mar 4, 2026
0.5300
0.5300
0.5150
0.5250
0.5195
248,018
Mar 3, 2026
0.5350
0.5350
0.5050
0.5300
0.5245
815,406
Mar 2, 2026
0.5150
0.5800
0.5000
0.5300
0.5245
866,841
Feb 27, 2026
0.0073
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
0.5200
0.5200
0.5150
0.5200
0.5146
822,089
Feb 26, 2026
0.5200
0.5250
0.5150
0.5200
0.5074
129,138
Feb 25, 2026
0.4950
0.5150
0.4950
0.5150
0.5025
1,635,618
Feb 24, 2026
0.4950
0.4975
0.4900
0.4950
0.4830
1,939,874
Feb 23, 2026
0.4850
0.5000
0.4850
0.4950
0.4830
1,511,880
Feb 20, 2026
0.4850
0.4850
0.4700
0.4850
0.4732
3,710,180
Feb 19, 2026
0.4700
0.4850
0.4600
0.4800
0.4683
421,829
Feb 18, 2026
0.4600
0.4750
0.4550
0.4750
0.4634
72,301
Feb 17, 2026
0.4700
0.4800
0.4500
0.4600
0.4488
361,162
Feb 16, 2026
0.4700
0.4800
0.4700
0.4800
0.4683
33,227
Feb 13, 2026
0.4900
0.4900
0.4650
0.4700
0.4586
2,047,210
Feb 12, 2026
0.4800
0.4950
0.4650
0.4950
0.4830
27,089
Feb 11, 2026
0.4950
0.4950
0.4700
0.4800
0.4683
114,453
Feb 10, 2026
0.4800
0.4950
0.4600
0.4950
0.4830
487,233
Feb 9, 2026
0.4850
0.4850
0.4750
0.4750
0.4634
2,464
Feb 6, 2026
0.4900
0.4900
0.4750
0.4750
0.4634
2,984,319
Feb 5, 2026
0.4850
0.4950
0.4850
0.4950
0.4830
9,587
Feb 4, 2026
0.4850
0.4850
0.4850
0.4850
0.4732
2,323
Feb 3, 2026
0.4800
0.4900
0.4750
0.4850
0.4732
8,740,994
Feb 2, 2026
0.4900
0.5000
0.4675
0.4700
0.4586
2,512,242
Jan 30, 2026
0.4850
0.4900
0.4800
0.4900
0.4781
700,988
Jan 29, 2026
0.4850
0.4850
0.4800
0.4850
0.4732
48,757
Jan 28, 2026
0.4800
0.4850
0.4800
0.4850
0.4732
2,429,130
Jan 27, 2026
0.4800
0.4800
0.4700
0.4700
0.4586
22,492
Jan 23, 2026
0.4850
0.4850
0.4700
0.4700
0.4586
230,512
Jan 22, 2026
0.4850
0.4850
0.4800
0.4800
0.4683
14,746
Jan 21, 2026
0.4750
0.4850
0.4700
0.4800
0.4683
172,675
Jan 20, 2026
0.4800
0.4850
0.4750
0.4750
0.4634
106,592
Jan 19, 2026
0.4900
0.4900
0.4800
0.4900
0.4781
111,760
Jan 16, 2026
0.4900
0.5000
0.4900
0.4975
0.4854
74,908
Jan 15, 2026
0.4950
0.4950
0.4800
0.4900
0.4781
76,952
Jan 14, 2026
0.4750
0.4850
0.4750
0.4850
0.4732
83,484
Jan 13, 2026
0.4850
0.4850
0.4750
0.4750
0.4634
11,971,244
Jan 12, 2026
0.4800
0.4850
0.4750
0.4750
0.4634
75,945
Jan 9, 2026
0.4800
0.4800
0.4700
0.4700
0.4586
3,417,883
Jan 8, 2026
0.4800
0.4850
0.4700
0.4750
0.4634
345,591
Jan 7, 2026
0.5000
0.5000
0.4750
0.4800
0.4683
21,039
Jan 6, 2026
0.4800
0.4850
0.4700
0.4800
0.4683
46,385
Jan 5, 2026
0.4900
0.4900
0.4800
0.4800
0.4683
275,179
Jan 2, 2026
0.4850
0.4950
0.4800
0.4800
0.4683
45,016
Dec 31, 2025
0.4750
0.4850
0.4750
0.4850
0.4732
174,813
Dec 30, 2025
0.4800
0.4800
0.4700
0.4750
0.4634
146,230
Dec 29, 2025
0.4800
0.4850
0.4750
0.4750
0.4634
1,041,535
Dec 24, 2025
0.4700
0.4800
0.4700
0.4750
0.4634
121,087
Dec 23, 2025
0.4750
0.4775
0.4700
0.4700
0.4586
136,602
Dec 22, 2025
0.4800
0.4850
0.4750
0.4750
0.4634
55,846
Dec 19, 2025
0.4775
0.4850
0.4750
0.4800
0.4683
157,140
Dec 18, 2025
0.4700
0.4800
0.4700
0.4750
0.4634
51,577
Dec 17, 2025
0.4750
0.4800
0.4650
0.4800
0.4683
398,444
Dec 16, 2025
0.4750
0.4900
0.4750
0.4750
0.4634
380,192
Dec 15, 2025
0.4900
0.4950
0.4700
0.4700
0.4586
377,833
Dec 12, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
128,791
Dec 11, 2025
0.4900
0.4900
0.4750
0.4850
0.4732
200,285
Dec 10, 2025
0.4900
0.4900
0.4750
0.4850
0.4732
260,843
Dec 9, 2025
0.4900
0.4950
0.4800
0.4850
0.4732
104,618
Dec 8, 2025
0.5000
0.5000
0.4850
0.4900
0.4781
494,166
Dec 5, 2025
0.5000
0.5050
0.4900
0.4900
0.4781
39,826
Dec 4, 2025
0.5000
0.5000
0.4900
0.4950
0.4830
76,567
Dec 3, 2025
0.4900
0.5000
0.4900
0.5000
0.4878
10,899
Dec 2, 2025
0.4950
0.5000
0.4900
0.4900
0.4781
73,747
Dec 1, 2025
0.5000
0.5000
0.4950
0.4950
0.4830
5,729
Nov 28, 2025
0.5000
0.5000
0.4900
0.5000
0.4878
102,378
Nov 27, 2025
0.5000
0.5000
0.4900
0.5000
0.4878
68,039
Nov 26, 2025
0.5000
0.5000
0.4900
0.4900
0.4781
102,361
Nov 25, 2025
0.5000
0.5050
0.4900
0.5000
0.4878
706,569
Nov 24, 2025
0.4950
0.5000
0.4850
0.5000
0.4878
381,497
Nov 21, 2025
0.5000
0.5000
0.4800
0.4950
0.4830
54,463
Nov 20, 2025
0.5050
0.5100
0.4900
0.4900
0.4781
77,844
Nov 19, 2025
0.5000
0.5100
0.4850
0.4900
0.4781
54,413
Nov 18, 2025
0.4950
0.5000
0.4750
0.4750
0.4634
252,083
Nov 17, 2025
0.4950
0.5000
0.4900
0.4950
0.4830
119,041
Nov 14, 2025
0.5050
0.5050
0.4950
0.4950
0.4830
2,572,066
Nov 13, 2025
0.5000
0.5050
0.4950
0.5050
0.4927
27,329
Nov 12, 2025
0.5000
0.5025
0.4950
0.5000
0.4878
257,425
Nov 11, 2025
0.5100
0.5100
0.5000
0.5000
0.4878
372,833
Nov 10, 2025
0.5100
0.5100
0.5000
0.5050
0.4927
348,548
