Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.650	0.665	0.650	0.655	0.655	222,682
2024-03-11	0.665	0.670	0.660	0.670	0.670	72,239
2024-03-08	0.660	0.670	0.660	0.665	0.665	224,127
2024-03-07	0.660	0.660	0.650	0.660	0.660	128,926
2024-03-06	0.660	0.660	0.640	0.645	0.645	352,275
2024-03-05	0.645	0.655	0.645	0.655	0.655	153,807
2024-03-04	0.645	0.660	0.645	0.650	0.650	61,253
2024-03-01	0.655	0.660	0.645	0.660	0.660	53,142
2024-02-29	0.645	0.665	0.640	0.665	0.665	404,853
2024-02-28	0.635	0.645	0.635	0.645	0.645	270,043
2024-02-27	0.645	0.645	0.635	0.640	0.640	165,831
2024-02-26	0.640	0.645	0.635	0.645	0.645	246,719
2024-02-23	0.650	0.650	0.635	0.635	0.635	491,534
2024-02-22	0.645	0.653	0.630	0.650	0.650	912,234
2024-02-21	0.645	0.650	0.635	0.650	0.650	400,321
2024-02-20	0.665	0.665	0.640	0.650	0.650	1,226,746
2024-02-19	0.685	0.685	0.660	0.665	0.665	248,860
2024-02-16	0.680	0.710	0.670	0.680	0.680	735,519
2024-02-15	0.675	0.690	0.675	0.690	0.690	91,418
2024-02-14	0.680	0.685	0.670	0.685	0.685	384,435
2024-02-13	0.685	0.685	0.670	0.685	0.685	56,645
2024-02-12	0.675	0.685	0.670	0.685	0.685	218,733
2024-02-09	0.690	0.695	0.670	0.675	0.675	155,038
2024-02-08	0.670	0.685	0.670	0.680	0.680	671,982
2024-02-07	0.660	0.675	0.655	0.675	0.675	502,815
2024-02-06	0.660	0.660	0.645	0.655	0.655	178,992
2024-02-05	0.665	0.665	0.650	0.660	0.660	116,775
2024-02-02	0.645	0.660	0.645	0.660	0.660	373,741
2024-02-01	0.640	0.640	0.630	0.640	0.640	558,068
2024-01-31	0.635	0.640	0.630	0.630	0.630	374,663
2024-01-30	0.640	0.650	0.635	0.645	0.645	142,138
2024-01-29	0.635	0.640	0.630	0.630	0.630	94,792
2024-01-25	0.640	0.645	0.625	0.640	0.640	290,038
2024-01-24	0.630	0.640	0.620	0.640	0.640	340,576
2024-01-23	0.630	0.640	0.620	0.620	0.620	110,741
2024-01-22	0.640	0.640	0.600	0.640	0.640	911,386
2024-01-19	0.640	0.640	0.630	0.640	0.640	96,581
2024-01-18	0.650	0.650	0.635	0.635	0.635	166,755
2024-01-17	0.655	0.655	0.645	0.645	0.645	166,427
2024-01-16	0.670	0.670	0.645	0.655	0.655	400,736
2024-01-15	0.670	0.670	0.670	0.670	0.670	1,511
2024-01-12	0.660	0.670	0.655	0.670	0.670	134,759
2024-01-11	0.660	0.665	0.650	0.665	0.665	171,665
2024-01-10	0.670	0.670	0.655	0.660	0.660	217,608
2024-01-09	0.645	0.670	0.645	0.670	0.670	157,615
2024-01-08	0.655	0.660	0.645	0.645	0.645	349,716
2024-01-05	0.650	0.665	0.648	0.665	0.665	184,532
2024-01-04	0.645	0.650	0.638	0.650	0.650	132,481
2024-01-03	0.670	0.670	0.640	0.645	0.645	393,205
2024-01-02	0.675	0.680	0.660	0.670	0.670	227,497
2023-12-29	0.675	0.680	0.670	0.670	0.670	118,636
2023-12-28	0.670	0.680	0.660	0.675	0.675	115,935
2023-12-27	0.670	0.680	0.670	0.675	0.675	515,539
2023-12-22	0.655	0.675	0.655	0.670	0.670	746,951
2023-12-21	0.650	0.660	0.648	0.650	0.650	416,600
2023-12-20	0.655	0.685	0.655	0.655	0.655	957,960
2023-12-19	0.610	0.635	0.610	0.635	0.635	193,969
2023-12-18	0.610	0.615	0.610	0.615	0.615	190,917
2023-12-15	0.595	0.615	0.590	0.610	0.610	363,577
2023-12-14	0.595	0.600	0.590	0.600	0.600	299,485

← NewerPage 12 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.