Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.740	0.740	0.725	0.730	0.730	415,725
2024-06-06	0.720	0.740	0.708	0.740	0.740	626,414
2024-06-05	0.695	0.720	0.695	0.720	0.720	308,573
2024-06-04	0.685	0.705	0.685	0.700	0.700	723,721
2024-06-03	0.675	0.695	0.675	0.685	0.685	223,730
2024-05-31	0.705	0.705	0.680	0.695	0.695	428,927
2024-05-30	0.690	0.705	0.688	0.700	0.700	547,878
2024-05-29	0.705	0.718	0.630	0.700	0.700	2,061,042
2024-05-28	0.710	0.725	0.710	0.720	0.720	466,940
2024-05-27	0.710	0.730	0.705	0.715	0.715	1,174,030
2024-05-24	0.710	0.720	0.700	0.715	0.715	1,409,047
2024-05-23	0.725	0.725	0.710	0.720	0.720	143,238
2024-05-22	0.720	0.725	0.715	0.725	0.725	613,597
2024-05-21	0.730	0.730	0.715	0.715	0.715	455,604
2024-05-20	0.735	0.735	0.715	0.730	0.730	515,217
2024-05-17	0.730	0.730	0.710	0.725	0.725	877,244
2024-05-16	0.745	0.745	0.725	0.730	0.730	1,031,719
2024-05-15	0.770	0.775	0.750	0.750	0.750	135,863
2024-05-14	0.775	0.780	0.770	0.775	0.775	867,254
2024-05-13	0.760	0.780	0.760	0.775	0.775	409,906
2024-05-10	0.765	0.780	0.760	0.765	0.765	464,679
2024-05-09	0.765	0.765	0.750	0.760	0.760	460,731
2024-05-08	0.750	0.765	0.748	0.750	0.750	846,398
2024-05-07	0.730	0.750	0.730	0.750	0.750	394,953
2024-05-06	0.725	0.730	0.723	0.730	0.730	290,500
2024-05-03	0.725	0.730	0.715	0.730	0.730	277,591
2024-05-02	0.740	0.740	0.725	0.725	0.725	369,817
2024-05-01	0.730	0.730	0.715	0.725	0.725	406,030
2024-04-30	0.730	0.733	0.720	0.720	0.720	383,953
2024-04-29	0.730	0.740	0.720	0.725	0.725	808,503
2024-04-26	0.710	0.725	0.700	0.725	0.725	391,728
2024-04-24	0.710	0.725	0.710	0.720	0.720	96,247
2024-04-23	0.715	0.720	0.710	0.710	0.710	83,467
2024-04-22	0.735	0.735	0.720	0.725	0.725	113,567
2024-04-19	0.725	0.733	0.710	0.730	0.730	701,506
2024-04-18	0.725	0.730	0.715	0.730	0.730	529,160
2024-04-17	0.745	0.745	0.720	0.730	0.730	206,354
2024-04-16	0.730	0.743	0.720	0.730	0.730	489,047
2024-04-15	0.720	0.740	0.720	0.735	0.735	183,223
2024-04-12	0.750	0.765	0.735	0.735	0.735	217,074
2024-04-11	0.750	0.753	0.735	0.750	0.750	421,565
2024-04-10	0.755	0.765	0.750	0.750	0.750	310,692
2024-04-09	0.780	0.785	0.755	0.755	0.755	411,187
2024-04-08	0.735	0.753	0.735	0.750	0.750	846,578
2024-04-05	0.710	0.740	0.708	0.730	0.730	1,370,838
2024-04-04	0.730	0.730	0.710	0.710	0.710	256,954
2024-04-03	0.730	0.730	0.710	0.710	0.710	291,334
2024-04-02	0.710	0.725	0.710	0.725	0.725	302,191
2024-03-28	0.710	0.720	0.710	0.710	0.710	547,673
2024-03-27	0.710	0.715	0.705	0.715	0.715	648,946
2024-03-26	0.695	0.710	0.695	0.705	0.705	452,812
2024-03-25	0.690	0.695	0.685	0.695	0.695	556,970
2024-03-22	0.690	0.700	0.680	0.680	0.680	808,011
2024-03-21	0.685	0.695	0.680	0.695	0.695	527,412
2024-03-20	0.685	0.685	0.673	0.680	0.680	384,247
2024-03-19	0.650	0.680	0.650	0.680	0.680	1,198,741
2024-03-18	0.650	0.660	0.650	0.660	0.660	317,288
2024-03-15	0.655	0.660	0.650	0.650	0.650	773,885
2024-03-14	0.655	0.660	0.650	0.650	0.650	191,701
2024-03-13	0.660	0.660	0.650	0.655	0.655	33,170

← NewerPage 11 of 22 · 1,268 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.