Eureka Group Holdings Limited EGH
ASX · Australia · Finance
AUD 0.6150-0.01 (-0.81%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.62 | -3.12% | AUD 0.62 | AUD 0.62 | AUD 0.61 | 25.86K |
| 2026-09-30 | AUD 0.64 | +3.23% | AUD 0.62 | AUD 0.64 | AUD 0.61 | 209.26K |
| 2026-09-29 | AUD 0.62 | 0.00% | AUD 0.63 | AUD 0.63 | AUD 0.61 | 67.75K |
| 2026-09-28 | AUD 0.62 | -1.59% | AUD 0.63 | AUD 0.64 | AUD 0.61 | 97.71K |
| 2026-09-25 | AUD 0.63 | 0.00% | AUD 0.63 | AUD 0.63 | AUD 0.62 | 103.30K |
| 2026-09-24 | AUD 0.63 | -3.08% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 611.30K |
| 2026-09-23 | AUD 0.65 | +4.84% | AUD 0.62 | AUD 0.65 | AUD 0.62 | 53.73K |
| 2026-09-22 | AUD 0.62 | 0.00% | AUD 0.62 | AUD 0.63 | AUD 0.62 | 30.22K |
| 2026-09-21 | AUD 0.62 | -1.59% | AUD 0.63 | AUD 0.63 | AUD 0.62 | 68.64K |
| 2026-09-18 | AUD 0.63 | -2.33% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 94.71K |
| 2026-09-17 | AUD 0.64 | +4.88% | AUD 0.62 | AUD 0.64 | AUD 0.62 | 19.38K |
| 2026-09-16 | AUD 0.62 | -1.60% | AUD 0.64 | AUD 0.64 | AUD 0.62 | 2.97K |
| 2026-09-15 | AUD 0.63 | -0.79% | AUD 0.63 | AUD 0.64 | AUD 0.62 | 172.14K |
| 2026-09-14 | AUD 0.63 | -1.56% | AUD 0.62 | AUD 0.63 | AUD 0.62 | 60.43K |
| 2026-09-11 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 175.15K |
| 2026-09-10 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 205.03K |
| 2026-09-09 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 760.06K |
| 2026-09-08 | AUD 0.64 | +1.59% | AUD 0.63 | AUD 0.64 | AUD 0.63 | 171.75K |
| 2026-09-07 | AUD 0.63 | +3.28% | AUD 0.61 | AUD 0.64 | AUD 0.59 | 1.35M |
| 2026-09-04 | AUD 0.61 | 0.00% | AUD 0.61 | AUD 0.61 | AUD 0.61 | 0 |
| 2026-09-03 | AUD 0.61 | 0.00% | AUD 0.61 | AUD 0.61 | AUD 0.61 | 0 |
| 2026-09-02 | AUD 0.61 | 0.00% | AUD 0.61 | AUD 0.61 | AUD 0.61 | 0 |
| 2026-09-01 | AUD 0.61 | 0.00% | AUD 0.60 | AUD 0.61 | AUD 0.56 | 139.96K |
| 2026-08-31 | AUD 0.61 | -4.69% | AUD 0.61 | AUD 0.63 | AUD 0.60 | 43.87K |
| 2026-08-28 | AUD 0.64 | -1.54% | AUD 0.69 | AUD 0.69 | AUD 0.60 | 59.98K |
| 2026-08-27 | AUD 0.65 | -0.76% | AUD 0.65 | AUD 0.67 | AUD 0.64 | 74.20K |
| 2026-08-26 | AUD 0.65 | +1.55% | AUD 0.67 | AUD 0.69 | AUD 0.65 | 33.59K |
| 2026-08-25 | AUD 0.64 | -7.86% | AUD 0.72 | AUD 0.72 | AUD 0.64 | 34.96K |
| 2026-08-24 | AUD 0.70 | +5.26% | AUD 0.70 | AUD 0.70 | AUD 0.66 | 39.60K |
| 2026-08-21 | AUD 0.67 | +0.76% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 1.21K |
| 2026-08-20 | AUD 0.66 | -5.71% | AUD 0.70 | AUD 0.70 | AUD 0.65 | 297.09K |
| 2026-08-19 | AUD 0.70 | +1.45% | AUD 0.69 | AUD 0.71 | AUD 0.69 | 113.53K |
| 2026-08-18 | AUD 0.69 | +0.73% | AUD 0.69 | AUD 0.69 | AUD 0.64 | 142.44K |
| 2026-08-17 | AUD 0.69 | +3.01% | AUD 0.64 | AUD 0.70 | AUD 0.54 | 178.38K |
| 2026-08-14 | AUD 0.67 | -6.99% | AUD 0.72 | AUD 0.74 | AUD 0.65 | 50.41K |
| 2026-08-13 | AUD 0.71 | +1.42% | AUD 0.72 | AUD 0.72 | AUD 0.70 | 153.82K |
| 2026-08-12 | AUD 0.70 | -1.40% | AUD 0.70 | AUD 0.70 | AUD 0.70 | 306 |
| 2026-08-11 | AUD 0.71 | 0.00% | AUD 0.72 | AUD 0.72 | AUD 0.71 | 31.56K |
| 2026-08-10 | AUD 0.71 | -3.38% | AUD 0.71 | AUD 0.71 | AUD 0.70 | 72.79K |
| 2026-08-07 | AUD 0.74 | 0.00% | AUD 0.73 | AUD 0.74 | AUD 0.72 | 22.96K |
| 2026-08-06 | AUD 0.74 | 0.00% | AUD 0.74 | AUD 0.76 | AUD 0.73 | 82.53K |
| 2026-08-05 | AUD 0.74 | +3.50% | AUD 0.70 | AUD 0.74 | AUD 0.70 | 126.12K |
| 2026-08-04 | AUD 0.71 | -2.72% | AUD 0.73 | AUD 0.73 | AUD 0.70 | 69.00K |
| 2026-08-03 | AUD 0.74 | -1.34% | AUD 0.78 | AUD 0.80 | AUD 0.73 | 372.51K |
| 2026-07-31 | AUD 0.75 | +4.93% | AUD 0.71 | AUD 0.75 | AUD 0.69 | 282.54K |
| 2026-07-30 | AUD 0.71 | +2.90% | AUD 0.69 | AUD 0.74 | AUD 0.69 | 356.12K |
| 2026-07-29 | AUD 0.69 | +2.99% | AUD 0.60 | AUD 0.69 | AUD 0.58 | 6.23M |
| 2026-07-28 | AUD 0.67 | -2.19% | AUD 0.69 | AUD 0.69 | AUD 0.65 | 101.04K |
| 2026-07-27 | AUD 0.69 | +1.48% | AUD 0.68 | AUD 0.69 | AUD 0.66 | 100.63K |
| 2026-07-24 | AUD 0.68 | +3.85% | AUD 0.68 | AUD 0.68 | AUD 0.65 | 47.89K |
| 2026-07-23 | AUD 0.65 | 0.00% | AUD 0.62 | AUD 0.65 | AUD 0.62 | 5.59M |
| 2026-07-22 | AUD 0.65 | 0.00% | AUD 0.64 | AUD 0.65 | AUD 0.64 | 79.33K |
| 2026-07-21 | AUD 0.65 | -0.76% | AUD 0.61 | AUD 0.65 | AUD 0.61 | 126.59K |
| 2026-07-20 | AUD 0.65 | +1.55% | AUD 0.58 | AUD 0.65 | AUD 0.55 | 337.21K |
| 2026-07-17 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-16 | AUD 0.64 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.63 | 51.53K |
| 2026-07-15 | AUD 0.64 | +0.78% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 945.07K |
| 2026-07-14 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 57.13K |
| 2026-07-13 | AUD 0.64 | -0.78% | AUD 0.64 | AUD 0.65 | AUD 0.64 | 84.80K |
| 2026-07-10 | AUD 0.64 | -1.53% | AUD 0.64 | AUD 0.65 | AUD 0.63 | 46.71K |
| 2026-07-09 | AUD 0.65 | +0.77% | AUD 0.63 | AUD 0.65 | AUD 0.62 | 49.49K |
| 2026-07-08 | AUD 0.65 | +1.56% | AUD 0.64 | AUD 0.65 | AUD 0.61 | 210.09K |
| 2026-07-07 | AUD 0.64 | -1.54% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 289.09K |
| 2026-07-06 | AUD 0.65 | -1.52% | AUD 0.66 | AUD 0.66 | AUD 0.64 | 131.37K |
| 2026-07-03 | AUD 0.66 | -0.75% | AUD 0.65 | AUD 0.67 | AUD 0.65 | 42.35K |
| 2026-07-02 | AUD 0.67 | -0.75% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 587.06K |
| 2026-07-01 | AUD 0.67 | -0.74% | AUD 0.65 | AUD 0.67 | AUD 0.65 | 44.31K |
| 2026-06-30 | AUD 0.68 | +0.75% | AUD 0.65 | AUD 0.68 | AUD 0.65 | 125.81K |
| 2026-06-29 | AUD 0.67 | +0.75% | AUD 0.67 | AUD 0.67 | AUD 0.65 | 89.21K |
| 2026-06-26 | AUD 0.67 | -1.48% | AUD 0.65 | AUD 0.67 | AUD 0.64 | 121.49K |
| 2026-06-25 | AUD 0.68 | -1.46% | AUD 0.69 | AUD 0.69 | AUD 0.67 | 99.16K |
| 2026-06-24 | AUD 0.69 | +0.74% | AUD 0.68 | AUD 0.69 | AUD 0.66 | 200.19K |
| 2026-06-23 | AUD 0.68 | +0.74% | AUD 0.68 | AUD 0.68 | AUD 0.66 | 260.45K |
| 2026-06-22 | AUD 0.68 | +3.85% | AUD 0.66 | AUD 0.69 | AUD 0.64 | 466.58K |
| 2026-06-19 | AUD 0.65 | +3.17% | AUD 0.63 | AUD 0.65 | AUD 0.63 | 51.54K |
| 2026-06-18 | AUD 0.63 | 0.00% | AUD 0.63 | AUD 0.63 | AUD 0.63 | 2.58M |
| 2026-06-17 | AUD 0.63 | +1.61% | AUD 0.60 | AUD 0.63 | AUD 0.60 | 168.76K |
| 2026-06-16 | AUD 0.62 | -1.59% | AUD 0.63 | AUD 0.63 | AUD 0.61 | 94.74K |
| 2026-06-15 | AUD 0.63 | +5.88% | AUD 0.60 | AUD 0.63 | AUD 0.58 | 477.51K |
| 2026-06-12 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.58 | 630.58K |
| 2026-06-11 | AUD 0.60 | -0.83% | AUD 0.60 | AUD 0.60 | AUD 0.59 | 40.13K |
| 2026-06-10 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.58 | 111.83K |
| 2026-06-09 | AUD 0.60 | +1.69% | AUD 0.60 | AUD 0.60 | AUD 0.58 | 387.62K |
| 2026-06-05 | AUD 0.59 | 0.00% | AUD 0.59 | AUD 0.61 | AUD 0.58 | 546.59K |
| 2026-06-04 | AUD 0.59 | +0.85% | AUD 0.58 | AUD 0.59 | AUD 0.57 | 6.78M |
| 2026-06-03 | AUD 0.58 | 0.00% | AUD 0.58 | AUD 0.58 | AUD 0.57 | 102.27K |
| 2026-06-02 | AUD 0.58 | 0.00% | AUD 0.58 | AUD 0.58 | AUD 0.56 | 943.44K |
| 2026-06-01 | AUD 0.58 | 0.00% | AUD 0.58 | AUD 0.58 | AUD 0.58 | 917 |
| 2026-05-29 | AUD 0.58 | 0.00% | AUD 0.58 | AUD 0.58 | AUD 0.58 | 207.85K |
| 2026-05-28 | AUD 0.58 | +0.86% | AUD 0.58 | AUD 0.58 | AUD 0.57 | 478.14K |