Eureka Group Holdings Limited (EGH.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5300

-0.0100

(-1.85%)

At close: 04:10PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	97,100
May 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	85,326
May 01, 2024	0.5350	0.5400	0.5200	0.5400	0.5400	11,443
Apr 30, 2024	0.5400	0.5400	0.5250	0.5400	0.5400	218,905
Apr 29, 2024	0.5350	0.5400	0.5350	0.5350	0.5350	6,646
Apr 26, 2024	0.5350	0.5350	0.5200	0.5350	0.5350	298,581
Apr 24, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 23, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	372,742
Apr 22, 2024	0.5350	0.5400	0.5250	0.5300	0.5300	117,850
Apr 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 18, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 17, 2024	0.5250	0.5450	0.5250	0.5350	0.5350	392,183
Apr 16, 2024	0.5250	0.5450	0.5200	0.5300	0.5300	288,880
Apr 15, 2024	0.5400	0.5450	0.5250	0.5400	0.5400	202,990
Apr 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	32,497
Apr 11, 2024	0.5350	0.5450	0.5300	0.5450	0.5450	232,506
Apr 10, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	506,429
Apr 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,300
Apr 08, 2024	0.5350	0.5450	0.5200	0.5350	0.5350	382,955
Apr 05, 2024	0.5350	0.5350	0.5100	0.5350	0.5350	176,126
Apr 04, 2024	0.5100	0.5300	0.4700	0.5300	0.5300	180,717
Apr 04, 2024	0.007 Dividend
Apr 03, 2024	0.5350	0.5400	0.5350	0.5350	0.5280	64,170
Apr 02, 2024	0.5350	0.5350	0.5350	0.5350	0.5280	-
Mar 28, 2024	0.5350	0.5400	0.5350	0.5350	0.5280	433,779
Mar 27, 2024	0.5350	0.5350	0.5300	0.5300	0.5231	721,865
Mar 26, 2024	0.5350	0.5350	0.5250	0.5250	0.5181	23,794
Mar 25, 2024	0.5300	0.5350	0.5200	0.5350	0.5280	844,542
Mar 22, 2024	0.5300	0.5300	0.5200	0.5200	0.5132	18,398
Mar 21, 2024	0.5300	0.5300	0.5200	0.5300	0.5231	100,613
Mar 20, 2024	0.5200	0.5300	0.5200	0.5300	0.5231	191,394
Mar 19, 2024	0.5350	0.5350	0.5200	0.5200	0.5132	516,994
Mar 18, 2024	0.5350	0.5400	0.5300	0.5350	0.5280	2,658,188
Mar 15, 2024	0.5200	0.5350	0.5200	0.5350	0.5280	1,437,834
Mar 14, 2024	0.5100	0.5200	0.4950	0.5200	0.5132	6,218,843
Mar 13, 2024	0.5150	0.5300	0.5100	0.5300	0.5231	114,787
Mar 12, 2024	0.5200	0.5200	0.5000	0.5150	0.5083	687,796
Mar 11, 2024	0.5400	0.5450	0.5200	0.5200	0.5132	4,194,571
Mar 08, 2024	0.5250	0.5500	0.5250	0.5500	0.5428	2,566,632
Mar 07, 2024	0.5300	0.5450	0.5300	0.5450	0.5379	5,278,311
Mar 06, 2024	0.5400	0.5400	0.5100	0.5300	0.5231	275,421
Mar 05, 2024	0.5000	0.5350	0.5000	0.5350	0.5280	241,119
Mar 04, 2024	0.4800	0.5000	0.4800	0.4900	0.4836	186,071
Mar 01, 2024	0.4650	0.4700	0.4650	0.4700	0.4639	10,000
Feb 29, 2024	0.4600	0.4650	0.4600	0.4650	0.4589	10,375
Feb 28, 2024	0.4500	0.4600	0.4500	0.4600	0.4540	16,961
Feb 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Feb 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4540	255,023
Feb 23, 2024	0.4300	0.4500	0.4300	0.4500	0.4441	150,000
Feb 22, 2024	0.4400	0.4500	0.4400	0.4500	0.4441	212,666
Feb 21, 2024	0.4300	0.4500	0.4300	0.4500	0.4441	41,135
Feb 20, 2024	0.4300	0.4500	0.4300	0.4500	0.4441	125,982
Feb 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4441	8
Feb 16, 2024	0.4600	0.4600	0.4300	0.4500	0.4441	253,310
Feb 15, 2024	0.4400	0.4600	0.4250	0.4600	0.4540	36,574
Feb 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Feb 13, 2024	0.4400	0.4600	0.4400	0.4600	0.4540	19,817
Feb 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	6,377
Feb 09, 2024	0.4400	0.4600	0.4350	0.4600	0.4540	69,060
Feb 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Feb 07, 2024	0.4550	0.4600	0.4550	0.4600	0.4540	24,000
Feb 06, 2024	0.4550	0.4600	0.4400	0.4600	0.4540	29,540
Feb 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Feb 02, 2024	0.4600	0.4600	0.4550	0.4600	0.4540	66,078
Feb 01, 2024	0.4650	0.4650	0.4650	0.4650	0.4589	-
Jan 31, 2024	0.4600	0.4650	0.4600	0.4650	0.4589	34,865
Jan 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Jan 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4540	-
Jan 25, 2024	0.4650	0.4650	0.4500	0.4600	0.4540	170,433
Jan 24, 2024	0.4450	0.4650	0.4450	0.4650	0.4589	5,051
Jan 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4392	110
Jan 22, 2024	0.4300	0.4500	0.4250	0.4500	0.4441	38,081
Jan 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4441	-
Jan 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4441	-
Jan 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4441	-
Jan 16, 2024	0.4400	0.4500	0.4400	0.4500	0.4441	38,800
Jan 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4293	2,460
Jan 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4342	30,130
Jan 11, 2024	0.4450	0.4500	0.4450	0.4450	0.4392	126,130
Jan 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4293	4,787
Jan 09, 2024	0.4425	0.4500	0.4300	0.4500	0.4441	87,247
Jan 08, 2024	0.4400	0.4450	0.4350	0.4350	0.4293	11,542
Jan 05, 2024	0.4350	0.4450	0.4350	0.4450	0.4392	654
Jan 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4342	-
Jan 03, 2024	0.4300	0.4400	0.4300	0.4400	0.4342	188,760
Jan 02, 2024	0.4450	0.4450	0.4400	0.4400	0.4342	19,180
Dec 29, 2023	0.4400	0.4500	0.4400	0.4450	0.4392	376,534
Dec 28, 2023	0.4600	0.4600	0.4600	0.4600	0.4540	850
Dec 27, 2023	0.4500	0.4500	0.4300	0.4400	0.4342	198,404
Dec 22, 2023	0.4500	0.4500	0.4400	0.4400	0.4342	116,474
Dec 21, 2023	0.4500	0.4500	0.4500	0.4500	0.4441	-
Dec 20, 2023	0.4500	0.4500	0.4500	0.4500	0.4441	-
Dec 19, 2023	0.4300	0.4500	0.4300	0.4500	0.4441	107,362
Dec 18, 2023	0.4250	0.4500	0.4250	0.4500	0.4441	30,652
Dec 15, 2023	0.4200	0.4400	0.4200	0.4400	0.4342	71,056
Dec 14, 2023	0.4200	0.4200	0.4200	0.4200	0.4145	169,524
Dec 13, 2023	0.4250	0.4250	0.4150	0.4200	0.4145	65,155
Dec 12, 2023	0.4250	0.4250	0.4150	0.4250	0.4194	64,605
Dec 11, 2023	0.4200	0.4200	0.4150	0.4150	0.4096	2
Dec 08, 2023	0.4250	0.4300	0.4200	0.4200	0.4145	14,433
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,820.47+493.81(+0.57%)

Eureka Group Holdings Limited (EGH.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,820.47
+493.81(+0.57%)