Euroz Hartleys Group Limited EZL

ASX · Australia · Finance

AUD 1.33-0.01 (-0.38%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.33	-0.38%	AUD 1.32	AUD 1.33	AUD 1.32	76.12K
2026-09-30	AUD 1.33	+1.14%	AUD 1.34	AUD 1.34	AUD 1.32	91.00K
2026-09-29	AUD 1.32	-0.38%	AUD 1.33	AUD 1.37	AUD 1.32	116.21K
2026-09-28	AUD 1.32	+1.54%	AUD 1.32	AUD 1.33	AUD 1.30	83.52K
2026-09-25	AUD 1.30	-1.89%	AUD 1.31	AUD 1.31	AUD 1.30	140.49K
2026-09-24	AUD 1.33	+1.15%	AUD 1.30	AUD 1.34	AUD 1.29	133.62K
2026-09-23	AUD 1.31	0.00%	AUD 1.32	AUD 1.33	AUD 1.29	154.77K
2026-09-22	AUD 1.31	+0.38%	AUD 1.30	AUD 1.31	AUD 1.30	56.27K
2026-09-21	AUD 1.30	-0.38%	AUD 1.31	AUD 1.32	AUD 1.30	280.61K
2026-09-18	AUD 1.31	+0.38%	AUD 1.31	AUD 1.32	AUD 1.29	240.85K
2026-09-17	AUD 1.30	-1.88%	AUD 1.33	AUD 1.34	AUD 1.29	352.69K
2026-09-16	AUD 1.33	-0.75%	AUD 1.35	AUD 1.39	AUD 1.33	867.04K
2026-09-15	AUD 1.34	+1.52%	AUD 1.32	AUD 1.36	AUD 1.32	125.04K
2026-09-14	AUD 1.32	-2.22%	AUD 1.35	AUD 1.35	AUD 1.32	11.79K
2026-09-11	AUD 1.35	0.00%	AUD 1.32	AUD 1.35	AUD 1.32	7.25K
2026-09-10	AUD 1.35	0.00%	AUD 1.36	AUD 1.36	AUD 1.33	45.09K
2026-09-09	AUD 1.35	+0.37%	AUD 1.36	AUD 1.37	AUD 1.34	25.91K
2026-09-08	AUD 1.35	-2.18%	AUD 1.38	AUD 1.38	AUD 1.33	54.75K
2026-09-07	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.36	32.33K
2026-09-04	AUD 1.38	+1.10%	AUD 1.38	AUD 1.38	AUD 1.35	14.98K
2026-09-03	AUD 1.36	-5.23%	AUD 1.36	AUD 1.38	AUD 1.35	21.71K
2026-09-02	AUD 1.43	+0.35%	AUD 1.41	AUD 1.43	AUD 1.41	93.84K
2026-09-01	AUD 1.43	-0.35%	AUD 1.43	AUD 1.45	AUD 1.41	258.77K
2026-08-31	AUD 1.43	+0.70%	AUD 1.43	AUD 1.43	AUD 1.41	126.55K
2026-08-28	AUD 1.42	-0.35%	AUD 1.43	AUD 1.44	AUD 1.41	144.08K
2026-08-27	AUD 1.43	-0.35%	AUD 1.43	AUD 1.43	AUD 1.41	443.78K
2026-08-26	AUD 1.43	+5.13%	AUD 1.38	AUD 1.47	AUD 1.38	356.54K
2026-08-25	AUD 1.37	+2.25%	AUD 1.34	AUD 1.37	AUD 1.34	217.59K
2026-08-24	AUD 1.34	+0.38%	AUD 1.33	AUD 1.34	AUD 1.33	111.11K
2026-08-21	AUD 1.33	+1.53%	AUD 1.31	AUD 1.35	AUD 1.31	103.75K
2026-08-20	AUD 1.31	0.00%	AUD 1.31	AUD 1.31	AUD 1.30	70.14K
2026-08-19	AUD 1.31	+0.38%	AUD 1.32	AUD 1.32	AUD 1.30	59.94K
2026-08-18	AUD 1.30	-1.51%	AUD 1.32	AUD 1.33	AUD 1.30	6.08K
2026-08-17	AUD 1.33	-1.12%	AUD 1.34	AUD 1.34	AUD 1.32	130.30K
2026-08-14	AUD 1.34	+0.37%	AUD 1.33	AUD 1.34	AUD 1.32	55.35K
2026-08-13	AUD 1.34	+1.14%	AUD 1.33	AUD 1.34	AUD 1.30	37.02K
2026-08-12	AUD 1.32	-1.12%	AUD 1.32	AUD 1.33	AUD 1.30	233.51K
2026-08-11	AUD 1.34	-1.11%	AUD 1.35	AUD 1.35	AUD 1.32	118.59K
2026-08-10	AUD 1.35	+0.75%	AUD 1.34	AUD 1.35	AUD 1.33	63.15K
2026-08-07	AUD 1.34	+0.75%	AUD 1.35	AUD 1.35	AUD 1.33	59.24K
2026-08-06	AUD 1.33	-1.48%	AUD 1.35	AUD 1.35	AUD 1.33	30.84K
2026-08-05	AUD 1.35	+2.27%	AUD 1.35	AUD 1.35	AUD 1.33	57.09K
2026-08-04	AUD 1.32	-0.75%	AUD 1.32	AUD 1.33	AUD 1.31	104.40K
2026-08-03	AUD 1.33	0.00%	AUD 1.33	AUD 1.33	AUD 1.33	801
2026-07-31	AUD 1.33	+1.14%	AUD 1.30	AUD 1.35	AUD 1.30	344.72K
2026-07-30	AUD 1.32	-0.38%	AUD 1.31	AUD 1.32	AUD 1.30	96.84K
2026-07-29	AUD 1.32	0.00%	AUD 1.32	AUD 1.32	AUD 1.30	102.01K
2026-07-28	AUD 1.32	+0.76%	AUD 1.31	AUD 1.33	AUD 1.30	110.48K
2026-07-27	AUD 1.31	-1.50%	AUD 1.33	AUD 1.33	AUD 1.31	31.47K
2026-07-24	AUD 1.33	0.00%	AUD 1.33	AUD 1.33	AUD 1.31	63.34K
2026-07-23	AUD 1.33	+2.31%	AUD 1.30	AUD 1.33	AUD 1.29	73.03K
2026-07-22	AUD 1.30	-2.26%	AUD 1.33	AUD 1.33	AUD 1.30	46.30K
2026-07-21	AUD 1.33	0.00%	AUD 1.32	AUD 1.34	AUD 1.31	69.25K
2026-07-20	AUD 1.33	-0.37%	AUD 1.34	AUD 1.34	AUD 1.31	29.74K
2026-07-17	AUD 1.34	-1.48%	AUD 1.36	AUD 1.36	AUD 1.31	148.12K
2026-07-16	AUD 1.36	0.00%	AUD 1.36	AUD 1.36	AUD 1.35	47.49K
2026-07-15	AUD 1.36	-1.45%	AUD 1.38	AUD 1.38	AUD 1.35	40.23K
2026-07-14	AUD 1.38	+0.36%	AUD 1.37	AUD 1.38	AUD 1.36	97.16K
2026-07-13	AUD 1.37	+0.74%	AUD 1.36	AUD 1.38	AUD 1.35	238.70K
2026-07-10	AUD 1.36	+0.37%	AUD 1.35	AUD 1.37	AUD 1.35	64.91K
2026-07-09	AUD 1.36	-0.37%	AUD 1.36	AUD 1.36	AUD 1.35	19.00K
2026-07-08	AUD 1.36	+1.49%	AUD 1.35	AUD 1.36	AUD 1.34	125.34K
2026-07-07	AUD 1.34	0.00%	AUD 1.38	AUD 1.38	AUD 1.34	189.83K
2026-07-06	AUD 1.34	-1.47%	AUD 1.36	AUD 1.38	AUD 1.34	73.90K
2026-07-03	AUD 1.36	+1.12%	AUD 1.34	AUD 1.36	AUD 1.34	268.67K
2026-07-02	AUD 1.35	+1.13%	AUD 1.33	AUD 1.35	AUD 1.33	29.81K
2026-07-01	AUD 1.33	-1.48%	AUD 1.35	AUD 1.35	AUD 1.31	83.66K
2026-06-30	AUD 1.35	+8.00%	AUD 1.35	AUD 1.38	AUD 1.30	401.63K
2026-06-29	AUD 1.25	-0.79%	AUD 1.29	AUD 1.29	AUD 1.24	61.00K
2026-06-26	AUD 1.26	0.00%	AUD 1.26	AUD 1.28	AUD 1.25	219.36K
2026-06-25	AUD 1.26	-0.40%	AUD 1.25	AUD 1.26	AUD 1.25	88.25K
2026-06-24	AUD 1.26	-0.78%	AUD 1.27	AUD 1.27	AUD 1.26	40.08K
2026-06-23	AUD 1.27	+0.39%	AUD 1.26	AUD 1.28	AUD 1.26	38.78K
2026-06-22	AUD 1.27	+0.40%	AUD 1.26	AUD 1.28	AUD 1.26	78.80K
2026-06-19	AUD 1.26	+0.40%	AUD 1.26	AUD 1.28	AUD 1.26	9.13K
2026-06-18	AUD 1.26	-1.56%	AUD 1.28	AUD 1.28	AUD 1.26	17.60K
2026-06-17	AUD 1.28	+1.59%	AUD 1.26	AUD 1.28	AUD 1.25	23.58K
2026-06-16	AUD 1.26	-1.56%	AUD 1.26	AUD 1.27	AUD 1.25	108.26K
2026-06-15	AUD 1.28	+1.59%	AUD 1.26	AUD 1.28	AUD 1.25	49.23K
2026-06-12	AUD 1.26	+1.61%	AUD 1.25	AUD 1.26	AUD 1.25	48.15K
2026-06-11	AUD 1.24	-0.80%	AUD 1.25	AUD 1.25	AUD 1.22	76.42K
2026-06-10	AUD 1.25	-1.96%	AUD 1.28	AUD 1.28	AUD 1.24	101.91K
2026-06-09	AUD 1.27	-0.78%	AUD 1.29	AUD 1.29	AUD 1.26	105.95K
2026-06-05	AUD 1.28	+3.63%	AUD 1.31	AUD 1.34	AUD 1.21	319.90K
2026-06-04	AUD 1.24	+12.22%	AUD 1.11	AUD 1.29	AUD 1.10	396.43K
2026-06-03	AUD 1.11	-0.45%	AUD 1.12	AUD 1.12	AUD 1.10	66.25K
2026-06-02	AUD 1.11	-1.77%	AUD 1.13	AUD 1.13	AUD 1.11	31.68K
2026-06-01	AUD 1.13	-1.31%	AUD 1.14	AUD 1.14	AUD 1.12	14.28K
2026-05-29	AUD 1.14	+2.23%	AUD 1.11	AUD 1.14	AUD 1.11	51.83K
2026-05-28	AUD 1.12	-0.88%	AUD 1.13	AUD 1.13	AUD 1.11	28.36K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 1.33	-0.38%	AUD 1.32	AUD 1.33	AUD 1.32	76.12K
2026-09-30	AUD 1.33	+1.14%	AUD 1.34	AUD 1.34	AUD 1.32	91.00K
2026-09-29	AUD 1.32	-0.38%	AUD 1.33	AUD 1.37	AUD 1.32	116.21K
2026-09-28	AUD 1.32	+1.54%	AUD 1.32	AUD 1.33	AUD 1.30	83.52K
2026-09-25	AUD 1.30	-1.89%	AUD 1.31	AUD 1.31	AUD 1.30	140.49K
2026-09-24	AUD 1.33	+1.15%	AUD 1.30	AUD 1.34	AUD 1.29	133.62K
2026-09-23	AUD 1.31	0.00%	AUD 1.32	AUD 1.33	AUD 1.29	154.77K
2026-09-22	AUD 1.31	+0.38%	AUD 1.30	AUD 1.31	AUD 1.30	56.27K
2026-09-21	AUD 1.30	-0.38%	AUD 1.31	AUD 1.32	AUD 1.30	280.61K
2026-09-18	AUD 1.31	+0.38%	AUD 1.31	AUD 1.32	AUD 1.29	240.85K
2026-09-17	AUD 1.30	-1.88%	AUD 1.33	AUD 1.34	AUD 1.29	352.69K
2026-09-16	AUD 1.33	-0.75%	AUD 1.35	AUD 1.39	AUD 1.33	867.04K
2026-09-15	AUD 1.34	+1.52%	AUD 1.32	AUD 1.36	AUD 1.32	125.04K
2026-09-14	AUD 1.32	-2.22%	AUD 1.35	AUD 1.35	AUD 1.32	11.79K
2026-09-11	AUD 1.35	0.00%	AUD 1.32	AUD 1.35	AUD 1.32	7.25K
2026-09-10	AUD 1.35	0.00%	AUD 1.36	AUD 1.36	AUD 1.33	45.09K
2026-09-09	AUD 1.35	+0.37%	AUD 1.36	AUD 1.37	AUD 1.34	25.91K
2026-09-08	AUD 1.35	-2.18%	AUD 1.38	AUD 1.38	AUD 1.33	54.75K
2026-09-07	AUD 1.38	0.00%	AUD 1.38	AUD 1.38	AUD 1.36	32.33K
2026-09-04	AUD 1.38	+1.10%	AUD 1.38	AUD 1.38	AUD 1.35	14.98K
2026-09-03	AUD 1.36	-5.23%	AUD 1.36	AUD 1.38	AUD 1.35	21.71K
2026-09-02	AUD 1.43	+0.35%	AUD 1.41	AUD 1.43	AUD 1.41	93.84K
2026-09-01	AUD 1.43	-0.35%	AUD 1.43	AUD 1.45	AUD 1.41	258.77K
2026-08-31	AUD 1.43	+0.70%	AUD 1.43	AUD 1.43	AUD 1.41	126.55K
2026-08-28	AUD 1.42	-0.35%	AUD 1.43	AUD 1.44	AUD 1.41	144.08K
2026-08-27	AUD 1.43	-0.35%	AUD 1.43	AUD 1.43	AUD 1.41	443.78K
2026-08-26	AUD 1.43	+5.13%	AUD 1.38	AUD 1.47	AUD 1.38	356.54K
2026-08-25	AUD 1.37	+2.25%	AUD 1.34	AUD 1.37	AUD 1.34	217.59K
2026-08-24	AUD 1.34	+0.38%	AUD 1.33	AUD 1.34	AUD 1.33	111.11K
2026-08-21	AUD 1.33	+1.53%	AUD 1.31	AUD 1.35	AUD 1.31	103.75K
2026-08-20	AUD 1.31	0.00%	AUD 1.31	AUD 1.31	AUD 1.30	70.14K
2026-08-19	AUD 1.31	+0.38%	AUD 1.32	AUD 1.32	AUD 1.30	59.94K
2026-08-18	AUD 1.30	-1.51%	AUD 1.32	AUD 1.33	AUD 1.30	6.08K
2026-08-17	AUD 1.33	-1.12%	AUD 1.34	AUD 1.34	AUD 1.32	130.30K
2026-08-14	AUD 1.34	+0.37%	AUD 1.33	AUD 1.34	AUD 1.32	55.35K
2026-08-13	AUD 1.34	+1.14%	AUD 1.33	AUD 1.34	AUD 1.30	37.02K
2026-08-12	AUD 1.32	-1.12%	AUD 1.32	AUD 1.33	AUD 1.30	233.51K
2026-08-11	AUD 1.34	-1.11%	AUD 1.35	AUD 1.35	AUD 1.32	118.59K
2026-08-10	AUD 1.35	+0.75%	AUD 1.34	AUD 1.35	AUD 1.33	63.15K
2026-08-07	AUD 1.34	+0.75%	AUD 1.35	AUD 1.35	AUD 1.33	59.24K
2026-08-06	AUD 1.33	-1.48%	AUD 1.35	AUD 1.35	AUD 1.33	30.84K
2026-08-05	AUD 1.35	+2.27%	AUD 1.35	AUD 1.35	AUD 1.33	57.09K
2026-08-04	AUD 1.32	-0.75%	AUD 1.32	AUD 1.33	AUD 1.31	104.40K
2026-08-03	AUD 1.33	0.00%	AUD 1.33	AUD 1.33	AUD 1.33	801
2026-07-31	AUD 1.33	+1.14%	AUD 1.30	AUD 1.35	AUD 1.30	344.72K
2026-07-30	AUD 1.32	-0.38%	AUD 1.31	AUD 1.32	AUD 1.30	96.84K
2026-07-29	AUD 1.32	0.00%	AUD 1.32	AUD 1.32	AUD 1.30	102.01K
2026-07-28	AUD 1.32	+0.76%	AUD 1.31	AUD 1.33	AUD 1.30	110.48K
2026-07-27	AUD 1.31	-1.50%	AUD 1.33	AUD 1.33	AUD 1.31	31.47K
2026-07-24	AUD 1.33	0.00%	AUD 1.33	AUD 1.33	AUD 1.31	63.34K
2026-07-23	AUD 1.33	+2.31%	AUD 1.30	AUD 1.33	AUD 1.29	73.03K
2026-07-22	AUD 1.30	-2.26%	AUD 1.33	AUD 1.33	AUD 1.30	46.30K
2026-07-21	AUD 1.33	0.00%	AUD 1.32	AUD 1.34	AUD 1.31	69.25K
2026-07-20	AUD 1.33	-0.37%	AUD 1.34	AUD 1.34	AUD 1.31	29.74K
2026-07-17	AUD 1.34	-1.48%	AUD 1.36	AUD 1.36	AUD 1.31	148.12K
2026-07-16	AUD 1.36	0.00%	AUD 1.36	AUD 1.36	AUD 1.35	47.49K
2026-07-15	AUD 1.36	-1.45%	AUD 1.38	AUD 1.38	AUD 1.35	40.23K
2026-07-14	AUD 1.38	+0.36%	AUD 1.37	AUD 1.38	AUD 1.36	97.16K
2026-07-13	AUD 1.37	+0.74%	AUD 1.36	AUD 1.38	AUD 1.35	238.70K
2026-07-10	AUD 1.36	+0.37%	AUD 1.35	AUD 1.37	AUD 1.35	64.91K
2026-07-09	AUD 1.36	-0.37%	AUD 1.36	AUD 1.36	AUD 1.35	19.00K
2026-07-08	AUD 1.36	+1.49%	AUD 1.35	AUD 1.36	AUD 1.34	125.34K
2026-07-07	AUD 1.34	0.00%	AUD 1.38	AUD 1.38	AUD 1.34	189.83K
2026-07-06	AUD 1.34	-1.47%	AUD 1.36	AUD 1.38	AUD 1.34	73.90K
2026-07-03	AUD 1.36	+1.12%	AUD 1.34	AUD 1.36	AUD 1.34	268.67K
2026-07-02	AUD 1.35	+1.13%	AUD 1.33	AUD 1.35	AUD 1.33	29.81K
2026-07-01	AUD 1.33	-1.48%	AUD 1.35	AUD 1.35	AUD 1.31	83.66K
2026-06-30	AUD 1.35	+8.00%	AUD 1.35	AUD 1.38	AUD 1.30	401.63K
2026-06-29	AUD 1.25	-0.79%	AUD 1.29	AUD 1.29	AUD 1.24	61.00K
2026-06-26	AUD 1.26	0.00%	AUD 1.26	AUD 1.28	AUD 1.25	219.36K
2026-06-25	AUD 1.26	-0.40%	AUD 1.25	AUD 1.26	AUD 1.25	88.25K
2026-06-24	AUD 1.26	-0.78%	AUD 1.27	AUD 1.27	AUD 1.26	40.08K
2026-06-23	AUD 1.27	+0.39%	AUD 1.26	AUD 1.28	AUD 1.26	38.78K
2026-06-22	AUD 1.27	+0.40%	AUD 1.26	AUD 1.28	AUD 1.26	78.80K
2026-06-19	AUD 1.26	+0.40%	AUD 1.26	AUD 1.28	AUD 1.26	9.13K
2026-06-18	AUD 1.26	-1.56%	AUD 1.28	AUD 1.28	AUD 1.26	17.60K
2026-06-17	AUD 1.28	+1.59%	AUD 1.26	AUD 1.28	AUD 1.25	23.58K
2026-06-16	AUD 1.26	-1.56%	AUD 1.26	AUD 1.27	AUD 1.25	108.26K
2026-06-15	AUD 1.28	+1.59%	AUD 1.26	AUD 1.28	AUD 1.25	49.23K
2026-06-12	AUD 1.26	+1.61%	AUD 1.25	AUD 1.26	AUD 1.25	48.15K
2026-06-11	AUD 1.24	-0.80%	AUD 1.25	AUD 1.25	AUD 1.22	76.42K
2026-06-10	AUD 1.25	-1.96%	AUD 1.28	AUD 1.28	AUD 1.24	101.91K
2026-06-09	AUD 1.27	-0.78%	AUD 1.29	AUD 1.29	AUD 1.26	105.95K
2026-06-05	AUD 1.28	+3.63%	AUD 1.31	AUD 1.34	AUD 1.21	319.90K
2026-06-04	AUD 1.24	+12.22%	AUD 1.11	AUD 1.29	AUD 1.10	396.43K
2026-06-03	AUD 1.11	-0.45%	AUD 1.12	AUD 1.12	AUD 1.10	66.25K
2026-06-02	AUD 1.11	-1.77%	AUD 1.13	AUD 1.13	AUD 1.11	31.68K
2026-06-01	AUD 1.13	-1.31%	AUD 1.14	AUD 1.14	AUD 1.12	14.28K
2026-05-29	AUD 1.14	+2.23%	AUD 1.11	AUD 1.14	AUD 1.11	51.83K
2026-05-28	AUD 1.12	-0.88%	AUD 1.13	AUD 1.13	AUD 1.11	28.36K