Emeco Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.810	0.830	0.800	0.820	0.820	704,876
2024-08-30	0.795	0.815	0.790	0.805	0.805	268,464
2024-08-29	0.795	0.795	0.783	0.795	0.795	311,682
2024-08-28	0.800	0.803	0.790	0.795	0.795	357,548
2024-08-27	0.825	0.825	0.785	0.800	0.800	691,752
2024-08-26	0.830	0.830	0.810	0.810	0.810	171,864
2024-08-23	0.825	0.840	0.805	0.815	0.815	1,299,258
2024-08-22	0.870	0.880	0.800	0.825	0.825	850,472
2024-08-21	0.830	0.860	0.830	0.860	0.860	466,740
2024-08-20	0.815	0.835	0.810	0.835	0.835	253,663
2024-08-19	0.805	0.830	0.805	0.815	0.815	88,451
2024-08-16	0.800	0.820	0.795	0.805	0.805	314,342
2024-08-15	0.795	0.800	0.775	0.800	0.800	290,042
2024-08-14	0.800	0.800	0.790	0.800	0.800	338,905
2024-08-13	0.805	0.805	0.785	0.800	0.800	115,442
2024-08-12	0.805	0.830	0.795	0.830	0.830	76,955
2024-08-09	0.830	0.830	0.790	0.815	0.815	184,680
2024-08-08	0.800	0.805	0.780	0.805	0.805	95,344
2024-08-07	0.825	0.825	0.790	0.790	0.790	130,561
2024-08-06	0.775	0.810	0.770	0.785	0.785	353,149
2024-08-05	0.805	0.815	0.775	0.775	0.775	590,730
2024-08-02	0.820	0.835	0.800	0.825	0.825	609,521
2024-08-01	0.850	0.855	0.820	0.825	0.825	388,287
2024-07-31	0.845	0.850	0.838	0.845	0.845	733,685
2024-07-30	0.840	0.855	0.840	0.845	0.845	264,617
2024-07-29	0.840	0.855	0.840	0.840	0.840	177,019
2024-07-26	0.835	0.850	0.835	0.840	0.840	146,680
2024-07-25	0.840	0.840	0.825	0.825	0.825	607,204
2024-07-24	0.835	0.850	0.820	0.830	0.830	356,768
2024-07-23	0.820	0.855	0.820	0.850	0.850	724,329
2024-07-22	0.835	0.850	0.820	0.820	0.820	531,695
2024-07-19	0.835	0.845	0.835	0.835	0.835	207,129
2024-07-18	0.850	0.850	0.835	0.835	0.835	319,599
2024-07-17	0.840	0.860	0.830	0.855	0.855	721,082
2024-07-16	0.790	0.835	0.790	0.830	0.830	1,520,312
2024-07-15	0.820	0.820	0.793	0.795	0.795	373,355
2024-07-12	0.785	0.815	0.780	0.810	0.810	346,535
2024-07-11	0.790	0.800	0.785	0.785	0.785	337,633
2024-07-10	0.800	0.800	0.785	0.785	0.785	386,733
2024-07-09	0.760	0.798	0.760	0.790	0.790	1,415,609
2024-07-08	0.760	0.780	0.755	0.760	0.760	572,704
2024-07-05	0.755	0.765	0.753	0.760	0.760	352,837
2024-07-04	0.745	0.760	0.745	0.755	0.755	448,871
2024-07-03	0.735	0.760	0.733	0.750	0.750	713,203
2024-07-02	0.735	0.750	0.730	0.735	0.735	345,890
2024-07-01	0.715	0.745	0.715	0.735	0.735	417,128
2024-06-28	0.720	0.720	0.695	0.710	0.710	1,079,559
2024-06-27	0.710	0.720	0.708	0.720	0.720	421,214
2024-06-26	0.725	0.740	0.720	0.725	0.725	445,333
2024-06-25	0.740	0.755	0.720	0.735	0.735	570,907
2024-06-24	0.770	0.770	0.735	0.740	0.740	420,518
2024-06-21	0.740	0.770	0.733	0.770	0.770	978,965
2024-06-20	0.730	0.735	0.710	0.735	0.735	707,692
2024-06-19	0.710	0.735	0.705	0.735	0.735	713,562
2024-06-18	0.705	0.710	0.688	0.710	0.710	593,338
2024-06-17	0.715	0.715	0.700	0.705	0.705	347,783
2024-06-14	0.705	0.720	0.700	0.720	0.720	994,227
2024-06-13	0.705	0.715	0.700	0.710	0.710	374,952
2024-06-12	0.710	0.730	0.700	0.725	0.725	338,528
2024-06-11	0.730	0.735	0.728	0.730	0.730	347,449

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-07	0.0125 AUD
2023-03-29	0.0125 AUD
2022-09-08	0.0125 AUD
2022-03-22	0.0125 AUD
2021-09-08	0.0125 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.