Euroz Hartleys Group Ltd Historical Data - EZL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	7.60233918129	0.855	0.94	0.84	40160	0.86420251	DE
4	0.055	6.35838150289	0.865	0.94	0.835	69609	0.8673496	DE
12	0.075	8.87573964497	0.845	0.94	0.8	79327	0.85573926	DE
26	-0.015	-1.60427807487	0.935	0.94	0.8	71945	0.85687667	DE
52	0.005	0.546448087432	0.915	0.95	0.78	86305	0.84659901	DE
156	-0.81	-46.8208092486	1.73	1.84	0.78	81926	1.1469031	DE
260	-0.125	-11.961722488	1.045	2	0.615	86065	1.25892139	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737090900	0.92	-0.015	-1.60	0.94	0.94	0.92	28107
1737004500	0.935	0.05	5.65	0.89	0.955	0.89	225101
1736918100	0.885	0.035	4.12	0.855	0.895	0.855	86608
1736831700	0.85	0.005	0.59	0.84	0.855	0.84	23401
1736745300	0.845	-0.005	-0.59	0.855	0.86	0.845	38025
1736486100	0.85	-0.005	-0.58	0.855	0.87	0.845	50628
1736399700	0.855	0	0.00	0.855	0.86	0.855	2136
1736313300	0.855	-0.03	-3.39	0.855	0.875	0.855	2719
1736226900	0.885	0.04	4.73	0.845	0.885	0.845	3349
1736140500	0.845	-0.025	-2.87	0.865	0.87	0.845	60243
1735881300	0.87	0.02	2.35	0.85	0.87	0.84	59276
1735794900	0.85	0.01	1.19	0.84	0.85	0.84	3829
1735617660	0.84	-0.03	-3.45	0.85	0.85	0.835	46774
1735532460	0.87	0	0.00	0.87	0.87	0.87	0
1735273260	0.87	0	0.00	0.87	0.87	0.87	0
1735014060	0.87	-0.005	-0.57	0.875	0.875	0.86	300165
1734930900	0.875	0.01	1.16	0.86	0.875	0.86	320807
1734671700	0.865	0	0.00	0.85	0.865	0.845	9266
1734585300	0.865	-0.005	-0.57	0.865	0.865	0.85	36902
1734498900	0.87	0.01	1.16	0.875	0.885	0.86	374905
1734412500	0.86	-0.005	-0.58	0.87	0.88	0.855	751853
1734326100	0.865	0	0.00	0.85	0.865	0.85	36537
1734066900	0.865	-0.005	-0.57	0.87	0.875	0.865	50658
1733980500	0.87	0.005	0.58	0.875	0.875	0.8675	32539
1733894100	0.865	0	0.00	0.86	0.865	0.86	64043
1733807700	0.865	0.005	0.58	0.86	0.865	0.86	62359
1733721300	0.86	0	0.00	0.86	0.86	0.845	70812
1733462100	0.86	0.005	0.58	0.865	0.865	0.855	87060
1733375700	0.855	0	0.00	0.86	0.86	0.85	28490
1733289300	0.855	-0.01	-1.16	0.865	0.865	0.855	42128
1733202900	0.865	-0.005	-0.57	0.87	0.87	0.86	49486
1733116500	0.87	0.005	0.58	0.87	0.87	0.845	66037
1732857300	0.865	0	0.00	0.87	0.87	0.865	28722
1732770900	0.865	0.01	1.17	0.86	0.87	0.86	61330
1732684500	0.855	-0.005	-0.58	0.87	0.87	0.855	25403
1732598100	0.86	-0.01	-1.15	0.87	0.87	0.85	92638
1732511700	0.87	0.04	4.82	0.85	0.88	0.845	351326
1732252500	0.83	0.0100001	1.22	0.825	0.83	0.825	7381
1732166100	0.8199999	-0.02	-2.38	0.83	0.84	0.8199999	16529
1732079700	0.84	0.0200001	2.44	0.84	0.845	0.8199999	23545
1731993300	0.8199999	-0.005	-0.61	0.825	0.825	0.8199999	23028
1731906900	0.825	-0.02	-2.37	0.84	0.84	0.825	8494
1731647700	0.845	0.0300001	3.68	0.84	0.845	0.83	10850
1731561300	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1731474900	0.8149999	-0.03	-3.55	0.845	0.86	0.8149999	298650
1731388500	0.845	0.0300001	3.68	0.8199999	0.845	0.8199999	115763
1731302100	0.8149999	0	0.00	0.8149999	0.8199999	0.8149999	55214
1731042900	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1730956500	0.8149999	0.0099999	1.24	0.8149999	0.8149999	0.8075	123411
1730870100	0.805	-0.005	-0.62	0.81	0.81	0.805	20201
1730783700	0.81	0	0.00	0.81	0.8199999	0.8	84333
1730697300	0.81	0	0.00	0.81	0.8149999	0.81	8939
1730438100	0.81	-0.01	-1.22	0.8199999	0.8199999	0.81	11268
1730351700	0.8199999	-0.01	-1.20	0.83	0.83	0.8199999	4686
1730265300	0.83	0.0100001	1.22	0.8199999	0.83	0.8199999	2079
1730178900	0.8199999	0	0.00	0.825	0.825	0.8199999	6577
1730092500	0.8199999	-0.02	-2.38	0.845	0.845	0.8199999	32695
1729833300	0.84	0.015	1.82	0.85	0.85	0.84	3000
1729746900	0.825	-0.025	-2.94	0.845	0.845	0.825	27257
1729660500	0.85	0	0.00	0.85	0.85	0.85	0
1729574100	0.85	-0.025	-2.86	0.87	0.87	0.85	16073
1729487700	0.875	0.01	1.16	0.865	0.875	0.865	11692
1729228500	0.865	0	0.00	0.865	0.87	0.865	19981

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Euroz Hartleys Group Ltd (EZL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Euroz Hartleys Group Ltd (EZL) Historical

Euroz Hartleys Group Ltd (EZL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free