STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

EBOS Group Limited (EBO.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

31.51

+0.14

(+0.45%)

At close: 04:10PM AEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	31.45	31.80	31.22	31.51	31.51	23,933
May 09, 2024	31.83	31.95	31.28	31.37	31.37	14,124
May 08, 2024	32.08	32.48	31.80	32.48	32.48	9,322
May 07, 2024	32.14	32.25	31.90	32.08	32.08	16,897
May 06, 2024	32.45	32.45	32.06	32.18	32.18	28,695
May 03, 2024	32.09	32.75	32.08	32.69	32.69	31,999
May 02, 2024	31.78	32.19	31.67	32.09	32.09	41,270
May 01, 2024	31.65	32.28	31.62	32.28	32.28	46,872
Apr 30, 2024	31.76	31.96	31.61	31.72	31.72	16,454
Apr 29, 2024	31.42	32.02	31.34	32.02	32.02	21,944
Apr 26, 2024	32.42	32.42	31.03	31.63	31.63	25,899
Apr 24, 2024	31.84	32.37	31.70	32.16	32.16	155,428
Apr 23, 2024	32.12	32.12	31.65	31.65	31.65	18,283
Apr 22, 2024	31.64	32.24	31.58	32.12	32.12	50,250
Apr 19, 2024	31.56	32.03	31.16	32.03	32.03	34,787
Apr 18, 2024	31.59	31.94	31.14	31.61	31.61	28,296
Apr 17, 2024	31.85	31.98	31.52	31.84	31.84	463,698
Apr 16, 2024	32.27	32.42	31.89	31.89	31.89	30,054
Apr 15, 2024	32.05	32.80	31.88	32.80	32.80	23,902
Apr 12, 2024	31.81	32.21	31.72	32.12	32.12	26,287
Apr 11, 2024	31.77	31.98	31.49	31.98	31.98	69,933
Apr 10, 2024	31.26	31.93	31.21	31.93	31.93	22,878
Apr 09, 2024	31.39	31.46	31.09	31.11	31.11	17,303
Apr 08, 2024	31.50	31.64	30.98	31.62	31.62	39,491
Apr 05, 2024	31.91	32.06	31.66	31.67	31.67	23,299
Apr 04, 2024	31.92	31.92	31.36	31.89	31.89	30,737
Apr 03, 2024	31.44	31.89	31.26	31.74	31.74	28,772
Apr 02, 2024	31.69	31.99	31.40	31.97	31.97	35,981
Mar 28, 2024	31.41	31.76	31.19	31.69	31.69	31,568
Mar 27, 2024	31.31	31.61	30.81	31.34	31.34	51,982
Mar 26, 2024	32.26	32.26	31.55	31.61	31.61	47,772
Mar 25, 2024	33.01	33.01	32.41	32.41	32.41	88,559
Mar 22, 2024	32.90	33.00	32.67	32.82	32.82	32,468
Mar 21, 2024	33.25	33.29	32.93	33.04	33.04	32,021
Mar 20, 2024	34.23	34.29	33.16	33.33	33.33	24,403
Mar 19, 2024	34.30	34.77	33.81	34.77	34.77	17,932
Mar 18, 2024	34.55	35.04	34.16	35.04	35.04	14,605
Mar 15, 2024	34.51	35.20	34.50	34.80	34.80	36,422
Mar 14, 2024	34.47	34.67	34.25	34.65	34.65	13,949
Mar 13, 2024	34.81	34.81	34.35	34.50	34.50	8,771
Mar 12, 2024	34.99	35.24	34.52	34.54	34.54	15,952
Mar 11, 2024	34.20	35.05	34.00	34.90	34.90	28,765
Mar 08, 2024	34.23	34.42	33.91	34.11	34.11	12,547
Mar 07, 2024	34.09	34.17	33.65	33.84	33.84	16,379
Mar 06, 2024	34.12	34.34	33.73	34.17	34.17	17,220
Mar 05, 2024	34.37	34.58	34.24	34.33	34.33	14,925
Mar 04, 2024	34.40	34.77	34.30	34.50	34.50	19,831
Mar 01, 2024	34.99	34.99	34.15	34.49	34.49	48,851
Feb 29, 2024	34.40	35.16	34.21	35.00	35.00	72,504
Feb 29, 2024	0.4683 Dividend
Feb 28, 2024	33.80	34.65	33.80	34.40	33.93	46,281
Feb 27, 2024	34.00	34.54	33.93	34.40	33.93	18,597
Feb 26, 2024	33.78	34.19	33.78	33.84	33.38	17,049
Feb 23, 2024	34.33	34.70	33.76	34.00	33.54	12,450
Feb 22, 2024	34.16	35.10	34.14	34.31	33.84	38,795
Feb 21, 2024	33.78	34.78	33.71	34.27	33.80	111,184
Feb 20, 2024	34.09	35.31	33.69	34.28	33.81	170,958
Feb 19, 2024	34.10	35.10	33.61	33.61	33.15	21,245
Feb 16, 2024	34.27	34.96	34.19	34.60	34.13	19,697
Feb 15, 2024	34.29	34.74	33.90	34.25	33.78	26,382
Feb 14, 2024	33.80	35.00	33.79	34.41	33.94	20,541
Feb 13, 2024	34.03	34.27	33.71	33.85	33.39	30,780
Feb 12, 2024	34.26	34.39	33.91	33.99	33.53	16,112
Feb 09, 2024	33.60	34.43	33.58	34.35	33.88	31,689
Feb 08, 2024	34.49	34.50	33.57	33.57	33.11	27,580
Feb 07, 2024	34.10	34.90	34.05	34.85	34.38	31,952
Feb 06, 2024	33.93	34.30	33.76	34.23	33.76	20,034
Feb 05, 2024	34.16	34.60	32.99	33.95	33.49	53,448
Feb 02, 2024	34.88	35.14	34.36	34.36	33.89	24,955
Feb 01, 2024	34.69	34.97	34.42	34.76	34.29	37,195
Jan 31, 2024	34.64	35.18	34.54	34.77	34.30	40,680
Jan 30, 2024	34.02	34.85	34.00	34.82	34.35	41,828
Jan 29, 2024	33.65	34.19	33.55	33.94	33.48	32,286
Jan 25, 2024	33.35	34.38	33.35	33.94	33.48	21,602
Jan 24, 2024	33.25	34.06	33.20	33.77	33.31	22,314
Jan 23, 2024	33.00	33.73	32.81	33.56	33.10	16,715
Jan 22, 2024	33.06	33.35	32.73	33.02	32.57	37,033
Jan 19, 2024	32.90	33.29	32.90	33.01	32.56	30,272
Jan 18, 2024	33.18	33.37	33.01	33.14	32.69	20,705
Jan 17, 2024	33.40	33.46	32.92	33.09	32.64	41,299
Jan 16, 2024	33.36	33.50	33.03	33.37	32.92	17,274
Jan 15, 2024	33.54	33.54	33.30	33.38	32.93	3,966
Jan 12, 2024	33.15	33.58	33.12	33.43	32.97	16,809
Jan 11, 2024	33.33	33.40	33.00	33.00	32.55	14,427
Jan 10, 2024	34.20	34.20	33.27	33.65	33.19	30,340
Jan 09, 2024	34.23	34.59	33.96	34.30	33.83	33,757
Jan 08, 2024	33.95	34.60	33.91	34.22	33.75	22,756
Jan 05, 2024	33.50	34.28	33.50	33.96	33.50	18,924
Jan 04, 2024	33.40	33.67	32.99	33.67	33.21	21,891
Jan 03, 2024	33.10	33.74	32.79	33.40	32.95	33,476
Jan 02, 2024	33.02	33.48	33.00	33.10	32.65	11,086
Dec 29, 2023	32.89	33.09	32.63	32.87	32.42	4,764
Dec 28, 2023	32.94	33.09	32.58	33.09	32.64	13,807
Dec 27, 2023	32.56	33.06	32.50	33.06	32.61	16,759
Dec 22, 2023	32.48	33.14	32.48	32.57	32.13	47,985
Dec 21, 2023	33.94	33.94	32.89	33.43	32.97	23,661
Dec 20, 2023	33.70	33.77	33.36	33.67	33.21	40,784
Dec 19, 2023	33.29	33.65	33.02	33.65	33.19	22,306
Dec 18, 2023	32.45	33.70	32.26	33.20	32.75	48,805
Dec 15, 2023	33.15	33.22	32.20	32.45	32.01	62,114
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,067.10-3,100.20(-3.60%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

EBOS Group Limited (EBO.AX)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,067.10
-3,100.20(-3.60%)