ASX - Delayed Quote
AUD
Euroz Hartleys Group Limited (EZL.AX)
1.3000
+0.0050
(+0.39%)
At close: October 30 at 4:12:49 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
Oct 30, 2026
1.2950
1.3050
1.2900
1.3000
1.3000
39,290
Oct 30, 2026
1.2950
1.3050
1.2900
1.3000
1.3000
39,290
Oct 29, 2026
1.2950
1.3050
1.2950
1.2950
1.2950
113,813
Oct 28, 2026
1.3000
1.3050
1.2850
1.2950
1.2950
477,150
Oct 27, 2026
1.3000
1.3000
1.2875
1.3000
1.3000
181,107
Oct 26, 2026
1.2900
1.3050
1.2900
1.2900
1.2900
212,293
Oct 23, 2026
1.3000
1.3050
1.2850
1.2950
1.2950
234,879
Oct 22, 2026
1.3150
1.3150
1.2900
1.2950
1.2950
379,591
Oct 21, 2026
1.3100
1.3125
1.2850
1.3050
1.3050
334,032
Oct 20, 2026
1.3300
1.3300
1.3000
1.3000
1.3000
544,245
Oct 19, 2026
1.3150
1.3350
1.3150
1.3300
1.3300
488,250
Oct 16, 2026
1.3200
1.3300
1.3125
1.3150
1.3150
324,283
Oct 15, 2026
1.3200
1.3250
1.2950
1.3150
1.3150
461,973
Oct 14, 2026
1.3200
1.3250
1.3150
1.3200
1.3200
108,383
Oct 13, 2026
1.3200
1.3200
1.3050
1.3050
1.3050
218,358
Oct 12, 2026
1.3050
1.3250
1.3050
1.3150
1.3150
209,746
Oct 9, 2026
1.3100
1.3150
1.3000
1.3000
1.3000
219,224
Oct 8, 2026
1.3150
1.3250
1.3050
1.3050
1.3050
90,599
Oct 7, 2026
1.3200
1.3250
1.3150
1.3200
1.3200
51,432
Oct 6, 2026
1.3250
1.3300
1.3050
1.3200
1.3200
93,057
Oct 5, 2026
1.3200
1.3250
1.3100
1.3250
1.3250
102,028
Oct 2, 2026
1.3250
1.3250
1.3150
1.3200
1.3200
50,926
Oct 1, 2026
1.3200
1.3300
1.3200
1.3250
1.3250
76,121
Sep 30, 2026
1.3350
1.3400
1.3200
1.3300
1.3300
90,997
Sep 29, 2026
1.3275
1.3650
1.3150
1.3150
1.3150
116,208
Sep 28, 2026
1.3150
1.3300
1.3000
1.3200
1.3200
83,524
Sep 25, 2026
1.3100
1.3100
1.2975
1.3000
1.3000
140,486
Sep 24, 2026
1.3000
1.3350
1.2950
1.3250
1.3250
133,615
Sep 23, 2026
1.3200
1.3250
1.2900
1.3100
1.3100
154,765
Sep 22, 2026
1.3050
1.3100
1.3000
1.3100
1.3100
56,273
Sep 21, 2026
1.3100
1.3150
1.3000
1.3050
1.3050
280,607
Sep 18, 2026
1.3100
1.3200
1.2900
1.3100
1.3100
240,851
Sep 17, 2026
1.3300
1.3400
1.2950
1.3050
1.3050
352,693
Sep 16, 2026
1.3450
1.3950
1.3250
1.3300
1.3300
867,041
Sep 15, 2026
1.3200
1.3600
1.3200
1.3400
1.3400
125,041
Sep 14, 2026
1.3500
1.3500
1.3200
1.3200
1.3200
11,785
Sep 11, 2026
1.3200
1.3500
1.3200
1.3500
1.3500
7,246
Sep 10, 2026
1.3625
1.3625
1.3250
1.3500
1.3500
45,090
Sep 9, 2026
1.3550
1.3650
1.3350
1.3500
1.3500
25,908
Sep 8, 2026
1.3750
1.3750
1.3250
1.3450
1.3450
54,752
Sep 7, 2026
1.3750
1.3750
1.3600
1.3750
1.3750
32,334
Sep 4, 2026
1.3800
1.3800
1.3450
1.3750
1.3750
14,981
Sep 3, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
1.3600
1.3800
1.3500
1.3600
1.3600
21,709
Sep 2, 2026
1.4150
1.4350
1.4100
1.4350
1.3850
93,844
Sep 1, 2026
1.4350
1.4450
1.4100
1.4300
1.3802
258,767
Aug 31, 2026
1.4300
1.4350
1.4150
1.4350
1.3850
126,546
Aug 28, 2026
1.4300
1.4400
1.4100
1.4250
1.3753
144,075
Aug 27, 2026
1.4350
1.4350
1.4125
1.4300
1.3802
443,783
Aug 26, 2026
1.3750
1.4700
1.3750
1.4350
1.3850
356,542
Aug 25, 2026
1.3350
1.3700
1.3350
1.3650
1.3174
217,590
Aug 24, 2026
1.3300
1.3400
1.3275
1.3350
1.2885
111,113
Aug 21, 2026
1.3100
1.3500
1.3100
1.3300
1.2837
103,745
Aug 20, 2026
1.3100
1.3125
1.3000
1.3100
1.2644
70,135
Aug 19, 2026
1.3175
1.3200
1.3000
1.3100
1.2644
59,936
Aug 18, 2026
1.3200
1.3250
1.3050
1.3050
1.2595
6,077
Aug 17, 2026
1.3400
1.3400
1.3200
1.3250
1.2788
130,303
Aug 14, 2026
1.3250
1.3400
1.3150
1.3400
1.2933
55,351
Aug 13, 2026
1.3300
1.3350
1.3050
1.3350
1.2885
37,015
Aug 12, 2026
1.3200
1.3250
1.3050
1.3200
1.2740
233,506
Aug 11, 2026
1.3500
1.3500
1.3200
1.3350
1.2885
118,592
Aug 10, 2026
1.3400
1.3500
1.3250
1.3500
1.3030
63,152
Aug 7, 2026
1.3500
1.3500
1.3300
1.3400
1.2933
59,240
Aug 6, 2026
1.3450
1.3500
1.3300
1.3300
1.2837
30,839
Aug 5, 2026
1.3450
1.3500
1.3250
1.3500
1.3030
57,089
Aug 4, 2026
1.3200
1.3300
1.3100
1.3200
1.2740
104,397
Aug 3, 2026
1.3300
1.3300
1.3300
1.3300
1.2837
801
Jul 31, 2026
1.3000
1.3500
1.3000
1.3300
1.2837
344,718
Jul 30, 2026
1.3100
1.3150
1.3000
1.3150
1.2692
96,838
Jul 29, 2026
1.3200
1.3200
1.3050
1.3200
1.2740
102,006
Jul 28, 2026
1.3100
1.3250
1.3000
1.3200
1.2740
110,477
Jul 27, 2026
1.3300
1.3300
1.3100
1.3100
1.2644
31,473
Jul 24, 2026
1.3300
1.3300
1.3100
1.3300
1.2837
63,341
Jul 23, 2026
1.3000
1.3300
1.2900
1.3300
1.2837
73,027
Jul 22, 2026
1.3250
1.3250
1.3000
1.3000
1.2547
46,299
Jul 21, 2026
1.3200
1.3400
1.3100
1.3300
1.2837
69,250
Jul 20, 2026
1.3350
1.3350
1.3100
1.3300
1.2837
29,735
Jul 17, 2026
1.3550
1.3550
1.3100
1.3350
1.2885
148,120
Jul 16, 2026
1.3600
1.3600
1.3450
1.3550
1.3078
47,493
Jul 15, 2026
1.3750
1.3750
1.3500
1.3550
1.3078
40,226
Jul 14, 2026
1.3700
1.3750
1.3600
1.3750
1.3271
97,161
Jul 13, 2026
1.3550
1.3800
1.3500
1.3700
1.3223
238,700
Jul 10, 2026
1.3500
1.3650
1.3500
1.3600
1.3126
64,914
Jul 9, 2026
1.3600
1.3600
1.3450
1.3550
1.3078
19,002
Jul 8, 2026
1.3500
1.3600
1.3400
1.3600
1.3126
125,338
Jul 7, 2026
1.3800
1.3800
1.3400
1.3400
1.2933
189,834
Jul 6, 2026
1.3600
1.3850
1.3400
1.3400
1.2933
73,899
Jul 3, 2026
1.3400
1.3600
1.3400
1.3600
1.3126
268,665
Jul 2, 2026
1.3300
1.3450
1.3250
1.3450
1.2981
29,806
Jul 1, 2026
1.3500
1.3500
1.3100
1.3300
1.2837
83,660
Jun 30, 2026
1.3450
1.3800
1.3000
1.3500
1.3030
401,630
Jun 29, 2026
1.2900
1.2900
1.2400
1.2500
1.2064
61,002
Jun 26, 2026
1.2650
1.2800
1.2500
1.2600
1.2161
219,363
Jun 25, 2026
1.2550
1.2600
1.2500
1.2600
1.2161
88,253
Jun 24, 2026
1.2750
1.2750
1.2600
1.2650
1.2209
40,078
Jun 23, 2026
1.2600
1.2800
1.2600
1.2750
1.2306
38,780
Jun 22, 2026
1.2600
1.2800
1.2600
1.2700
1.2257
78,802
Jun 19, 2026
1.2600
1.2800
1.2600
1.2650
1.2209
9,134
Jun 18, 2026
1.2800
1.2850
1.2600
1.2600
1.2161
17,604
Jun 17, 2026
1.2600
1.2800
1.2550
1.2800
1.2354
23,580
Jun 16, 2026
1.2600
1.2750
1.2500
1.2600
1.2161
108,258
Jun 15, 2026
1.2600
1.2800
1.2450
1.2800
1.2354
49,229
Jun 12, 2026
1.2500
1.2600
1.2500
1.2600
1.2161
48,147
Jun 11, 2026
1.2500
1.2500
1.2200
1.2400
1.1968
76,421
Jun 10, 2026
1.2800
1.2800
1.2350
1.2500
1.2064
101,912
Jun 9, 2026
1.2950
1.2950
1.2600
1.2750
1.2306
105,949
Jun 5, 2026
1.3100
1.3400
1.2100
1.2850
1.2402
319,896
Jun 4, 2026
1.1050
1.2950
1.1000
1.2400
1.1968
396,432
Jun 3, 2026
1.1200
1.1200
1.1000
1.1050
1.0665
66,252
Jun 2, 2026
1.1300
1.1300
1.1100
1.1100
1.0713
31,683
Jun 1, 2026
1.1450
1.1450
1.1150
1.1300
1.0906
14,275
May 29, 2026
1.1100
1.1450
1.1050
1.1450
1.1051
51,825
May 28, 2026
1.1250
1.1300
1.1100
1.1200
1.0810
28,357
May 27, 2026
1.1300
1.1300
1.1050
1.1300
1.0906
89,715
May 26, 2026
1.1300
1.1350
1.1050
1.1300
1.0906
216,264
May 25, 2026
1.1150
1.1200
1.1100
1.1150
1.0761
10,485
May 22, 2026
1.1200
1.1400
1.1100
1.1100
1.0713
43,266
May 21, 2026
1.1200
1.1500
1.1150
1.1150
1.0761
18,257
May 20, 2026
1.2000
1.2000
1.1100
1.1250
1.0858
40,914
May 19, 2026
1.1400
1.1900
1.1100
1.1900
1.1485
115,726
May 18, 2026
1.1300
1.1500
1.1050
1.1100
1.0713
69,418
May 15, 2026
1.1150
1.1500
1.1050
1.1150
1.0761
77,077
May 14, 2026
1.1200
1.1200
1.1050
1.1150
1.0761
124,600
May 13, 2026
1.1200
1.1200
1.1050
1.1050
1.0665
34,233
May 12, 2026
1.1500
1.1500
1.1050
1.1200
1.0810
58,758
May 11, 2026
1.1050
1.1450
1.1050
1.1400
1.1003
80,716
May 8, 2026
1.1500
1.1500
1.1050
1.1050
1.0665
46,920
May 7, 2026
1.1050
1.1650
1.1050
1.1500
1.1099
71,012
May 6, 2026
1.1100
1.1250
1.1050
1.1200
1.0810
7,665
May 5, 2026
1.1200
1.1200
1.1050
1.1050
1.0665
19,011
May 4, 2026
1.1250
1.1600
1.1050
1.1300
1.0906
58,001
May 1, 2026
1.1100
1.1500
1.1100
1.1400
1.1003
21,815
Apr 30, 2026
1.1500
1.1500
1.1050
1.1150
1.0761
62,408
Apr 29, 2026
1.1600
1.1750
1.1450
1.1550
1.1148
31,402
Apr 28, 2026
1.1600
1.1750
1.1450
1.1600
1.1196
72,862
Apr 27, 2026
1.1800
1.1800
1.1500
1.1550
1.1148
81,157
Apr 24, 2026
1.1900
1.1900
1.1700
1.1800
1.1389
39,134
Apr 23, 2026
1.2250
1.2250
1.1900
1.1900
1.1485
4,670
Apr 22, 2026
1.2000
1.2200
1.1900
1.1900
1.1485
43,804
Apr 21, 2026
1.2200
1.2300
1.2200
1.2250
1.1823
14,723
Apr 20, 2026
1.2000
1.2350
1.1900
1.2200
1.1775
65,048
Apr 17, 2026
1.1900
1.2400
1.1750
1.2400
1.1968
31,186
Apr 16, 2026
1.2200
1.2200
1.1900
1.2000
1.1582
65,887
Apr 15, 2026
1.2100
1.2250
1.1950
1.2000
1.1582
33,399
Apr 14, 2026
1.2100
1.2250
1.2000
1.2100
1.1678
45,306
Apr 13, 2026
1.2050
1.2100
1.1550
1.1800
1.1389
109,187
Apr 10, 2026
1.2500
1.2500
1.1900
1.2050
1.1630
53,354
Apr 9, 2026
1.2250
1.2500
1.1750
1.2500
1.2064
72,850
Apr 8, 2026
1.2100
1.2300
1.2100
1.2300
1.1871
14,579
Apr 7, 2026
1.2250
1.2250
1.1850
1.1950
1.1534
18,023
Apr 2, 2026
1.2750
1.2800
1.2075
1.2300
1.1871
49,979
Apr 1, 2026
1.1850
1.2750
1.1850
1.2750
1.2306
84,634
Mar 31, 2026
1.2050
1.2100
1.1950
1.1950
1.1534
53,510
Mar 30, 2026
1.2400
1.2400
1.1950
1.1950
1.1534
140,198
Mar 27, 2026
1.2600
1.2600
1.1850
1.2450
1.2016
33,551
Mar 26, 2026
1.2100
1.2650
1.1975
1.2650
1.2209
131,350
Mar 25, 2026
1.1500
1.2550
1.1400
1.2100
1.1678
251,364
Mar 24, 2026
1.1800
1.1800
1.1300
1.1500
1.1099
71,720
Mar 23, 2026
1.1000
1.1900
1.1000
1.1900
1.1485
285,918
Mar 20, 2026
1.1800
1.1800
1.1675
1.1700
1.1292
39,734
Mar 19, 2026
1.2000
1.2150
1.1300
1.1700
1.1292
211,506
Mar 18, 2026
1.2150
1.2200
1.1900
1.2200
1.1775
82,329
Mar 17, 2026
1.1600
1.2200
1.1600
1.2200
1.1775
136,035
Mar 16, 2026
1.2100
1.2100
1.1600
1.1900
1.1485
120,265
Mar 13, 2026
1.2200
1.2400
1.2000
1.2250
1.1823
176,660
Mar 12, 2026
1.2600
1.2725
1.2250
1.2600
1.2161
167,437
Mar 11, 2026
1.2800
1.3000
1.2700
1.3000
1.2547
30,351
Mar 10, 2026
1.3000
1.3200
1.2800
1.3100
1.2644
96,691
Mar 9, 2026
1.3500
1.3500
1.2650
1.3000
1.2547
156,866
Mar 6, 2026
1.4000
1.4150
1.3700
1.3900
1.3416
48,780
Mar 5, 2026
1.3850
1.4200
1.3750
1.4200
1.3705
49,361
Mar 4, 2026
1.3750
1.3900
1.3600
1.3900
1.3416
9,112
Mar 3, 2026
1.4050
1.4050
1.3400
1.3900
1.3416
222,988
Mar 2, 2026
1.4200
1.4350
1.3800
1.4300
1.3802
182,040
Feb 27, 2026
1.3850
1.4400
1.3850
1.4400
1.3898
303,172
Feb 26, 2026
1.3900
1.4200
1.3550
1.4050
1.3560
146,288
Feb 25, 2026
1.3250
1.3900
1.3250
1.3850
1.3367
169,266
Feb 24, 2026
1.2700
1.3250
1.2700
1.3250
1.2788
276,399
Feb 23, 2026
1.2700
1.2750
1.2550
1.2700
1.2257
31,796
Feb 20, 2026
1.2600
1.2850
1.2400
1.2550
1.2113
124,452
Feb 19, 2026
1.2900
1.2950
1.2650
1.2650
1.2209
45,658
Feb 18, 2026
1.2600
1.2950
1.2600
1.2900
1.2451
108,708
Feb 17, 2026
1.2600
1.2700
1.2450
1.2600
1.2161
23,361
Feb 16, 2026
1.2600
1.2650
1.2300
1.2500
1.2064
182,456
Feb 13, 2026
1.2700
1.2700
1.2250
1.2500
1.2064
15,727
Feb 12, 2026
1.2500
1.2700
1.2250
1.2700
1.2257
68,203
Feb 11, 2026
1.2300
1.2500
1.1950
1.2500
1.2064
97,503
Feb 10, 2026
1.1950
1.2300
1.1950
1.2300
1.1871
26,313
Feb 9, 2026
1.1500
1.2250
1.1350
1.2000
1.1582
73,462
Feb 6, 2026
1.1750
1.1800
1.1150
1.1600
1.1196
281,389
Feb 5, 2026
1.1900
1.2000
1.1300
1.1800
1.1389
261,011
Feb 4, 2026
1.2200
1.2400
1.1900
1.1900
1.1485
128,494
Feb 3, 2026
1.2300
1.2400
1.1950
1.2200
1.1775
23,716
Feb 2, 2026
1.2350
1.2350
1.1600
1.2200
1.1775
166,238
Jan 30, 2026
1.2050
1.2400
1.1900
1.2400
1.1968
56,859
Jan 29, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
1.2400
1.2400
1.1600
1.2150
1.1727
655,372
Jan 28, 2026
1.2900
1.3000
1.2650
1.2850
1.2161
123,422
Jan 27, 2026
1.3200
1.3200
1.2750
1.3000
1.2303
105,373
Jan 23, 2026
1.2800
1.3300
1.2700
1.3000
1.2303
720,839
Jan 22, 2026
1.2800
1.2850
1.2500
1.2700
1.2019
40,247
Jan 21, 2026
1.2600
1.2950
1.2500
1.2850
1.2161
30,534
Jan 20, 2026
1.3500
1.3500
1.2600
1.2600
1.1924
161,949
Jan 19, 2026
1.2700
1.3400
1.2700
1.3400
1.2681
181,609
Jan 16, 2026
1.2400
1.2500
1.2400
1.2500
1.1830
66,956
Jan 15, 2026
1.2450
1.2500
1.2300
1.2350
1.1688
90,199
Jan 14, 2026
1.2600
1.2600
1.2300
1.2350
1.1688
46,121
Jan 13, 2026
1.2450
1.2600
1.2400
1.2600
1.1924
82,258
Jan 12, 2026
1.2400
1.2500
1.2300
1.2450
1.1782
57,306
Jan 9, 2026
1.2250
1.2500
1.2200
1.2400
1.1735
79,667
Jan 8, 2026
1.2500
1.2650
1.2050
1.2250
1.1593
48,184
Jan 7, 2026
1.2300
1.2500
1.2100
1.2500
1.1830
121,588
Jan 6, 2026
1.2500
1.2500
1.2100
1.2300
1.1640
72,232
Jan 5, 2026
1.2050
1.2500
1.1900
1.2450
1.1782
159,376
Jan 2, 2026
1.1750
1.2100
1.1500
1.1900
1.1262
120,899
Dec 31, 2025
1.1800
1.1800
1.1700
1.1800
1.1167
23,003
Dec 30, 2025
1.2100
1.2100
1.1450
1.1750
1.1120
156,139
Dec 29, 2025
1.0950
1.2100
1.0950
1.2100
1.1451
739,206
Dec 24, 2025
1.0800
1.0900
1.0650
1.0900
1.0316
6,479
Dec 23, 2025
1.0800
1.0900
1.0600
1.0900
1.0316
121,159
Dec 22, 2025
1.0800
1.0950
1.0700
1.0800
1.0221
69,504
Dec 19, 2025
1.0550
1.0900
1.0550
1.0800
1.0221
135,068
Dec 18, 2025
1.0450
1.0550
1.0450
1.0550
0.9984
61,709
Dec 17, 2025
1.0500
1.0550
1.0400
1.0550
0.9984
79,937
Dec 16, 2025
1.0400
1.0600
1.0400
1.0450
0.9890
79,400
Dec 15, 2025
1.0500
1.0500
1.0400
1.0450
0.9890
15,313
Dec 12, 2025
1.0500
1.0550
1.0400
1.0500
0.9937
72,340
Dec 11, 2025
1.0600
1.0600
1.0400
1.0500
0.9937
35,034
Dec 10, 2025
1.0600
1.0600
1.0450
1.0600
1.0032
25,823
Dec 9, 2025
1.0550
1.0600
1.0450
1.0600
1.0032
67,762
Dec 8, 2025
1.0600
1.0700
1.0500
1.0550
0.9984
66,275
Dec 5, 2025
1.0550
1.0600
1.0475
1.0500
0.9937
36,651
Dec 4, 2025
1.0550
1.0600
1.0450
1.0550
0.9984
65,110
Dec 3, 2025
1.0600
1.0600
1.0450
1.0500
0.9937
108,605
Dec 2, 2025
1.0850
1.0950
1.0600
1.0600
1.0032
72,173
Dec 1, 2025
1.0350
1.1000
1.0300
1.0700
1.0126
486,937
Nov 28, 2025
1.0300
1.0350
1.0200
1.0300
0.9748
128,653
Nov 27, 2025
1.0200
1.0350
1.0200
1.0350
0.9795
72,045
Nov 26, 2025
1.0300
1.0300
1.0200
1.0200
0.9653
9,184
Nov 25, 2025
1.0100
1.0300
1.0100
1.0200
0.9653
26,383
Nov 24, 2025
0.9875
1.0300
0.9850
1.0200
0.9653
135,926
Nov 21, 2025
0.9950
0.9950
0.9800
0.9800
0.9275
34,263
Nov 20, 2025
0.9900
0.9950
0.9900
0.9950
0.9416
9,521
Nov 19, 2025
0.9900
1.0000
0.9850
1.0000
0.9464
50,759
Nov 18, 2025
1.0050
1.0100
0.9900
1.0000
0.9464
26,291
Nov 17, 2025
1.0050
1.0050
1.0000
1.0050
0.9511
14,296
Nov 14, 2025
1.0100
1.0100
1.0050
1.0050
0.9511
20,409
Nov 13, 2025
1.0200
1.0200
1.0050
1.0200
0.9653
6,053
Nov 12, 2025
1.0100
1.0250
1.0050
1.0200
0.9653
72,573
Nov 11, 2025
1.0000
1.0000
1.0000
1.0000
0.9464
2,060
Nov 10, 2025
1.0100
1.0250
0.9975
1.0050
0.9511
152,941
Nov 7, 2025
1.0200
1.0200
1.0050
1.0050
0.9511
65,955
Nov 6, 2025
1.0150
1.0300
1.0150
1.0200
0.9653
14,263
Nov 5, 2025
1.0150
1.0350
1.0150
1.0150
0.9606
56,405
Nov 4, 2025
1.0350
1.0350
1.0100
1.0150
0.9606
34,967
Nov 3, 2025
1.0100
1.0350
1.0100
1.0350
0.9795
11,463
Oct 31, 2025
1.0100
1.0300
1.0050
1.0100
0.9558
20,348
Oct 30, 2025
1.0300
1.0300
1.0050
1.0300
0.9748
16,469
