Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.595	0.600	0.585	0.595	0.595	4,689,184
2023-12-12	0.590	0.595	0.585	0.590	0.590	493,046
2023-12-11	0.585	0.600	0.580	0.585	0.585	1,363,132
2023-12-08	0.590	0.595	0.580	0.580	0.580	220,706
2023-12-07	0.595	0.595	0.570	0.590	0.590	1,025,816
2023-12-06	0.585	0.600	0.580	0.600	0.600	500,517
2023-12-05	0.600	0.600	0.570	0.585	0.585	540,307
2023-12-04	0.610	0.610	0.590	0.600	0.600	569,268
2023-12-01	0.625	0.625	0.605	0.610	0.610	452,963
2023-11-30	0.590	0.620	0.590	0.610	0.610	666,334
2023-11-29	0.570	0.590	0.570	0.585	0.585	358,888
2023-11-28	0.565	0.580	0.565	0.580	0.580	653,672
2023-11-27	0.575	0.575	0.565	0.565	0.565	80,725
2023-11-24	0.570	0.580	0.565	0.570	0.570	479,126
2023-11-23	0.570	0.580	0.565	0.575	0.575	990,259
2023-11-22	0.590	0.590	0.575	0.580	0.580	491,619
2023-11-21	0.590	0.590	0.575	0.580	0.580	338,744
2023-11-20	0.580	0.585	0.575	0.585	0.585	164,712
2023-11-17	0.590	0.600	0.580	0.580	0.580	798,316
2023-11-16	0.590	0.595	0.585	0.590	0.590	640,928
2023-11-15	0.590	0.605	0.585	0.585	0.585	562,231
2023-11-14	0.580	0.590	0.580	0.590	0.590	449,129
2023-11-13	0.580	0.583	0.575	0.580	0.580	638,075
2023-11-10	0.580	0.585	0.575	0.580	0.580	152,976
2023-11-09	0.585	0.585	0.570	0.580	0.580	95,492
2023-11-08	0.583	0.590	0.575	0.575	0.575	508,056
2023-11-07	0.580	0.585	0.580	0.585	0.585	173,661
2023-11-06	0.575	0.590	0.570	0.585	0.585	579,656
2023-11-03	0.575	0.585	0.560	0.580	0.580	722,242
2023-11-02	0.580	0.585	0.570	0.570	0.570	124,267
2023-11-01	0.575	0.580	0.570	0.580	0.580	687,979
2023-10-31	0.585	0.585	0.575	0.575	0.575	131,553
2023-10-30	0.580	0.590	0.575	0.580	0.580	757,535
2023-10-27	0.590	0.595	0.580	0.595	0.595	710,176
2023-10-26	0.600	0.600	0.585	0.595	0.595	202,986
2023-10-25	0.603	0.620	0.600	0.620	0.620	29,908
2023-10-24	0.603	0.603	0.595	0.595	0.595	395,149
2023-10-23	0.620	0.620	0.590	0.590	0.590	541,224
2023-10-20	0.600	0.615	0.590	0.615	0.615	374,416
2023-10-19	0.605	0.615	0.600	0.605	0.605	71,980
2023-10-18	0.610	0.620	0.610	0.620	0.620	106,279
2023-10-17	0.615	0.620	0.610	0.615	0.615	476,515
2023-10-16	0.620	0.625	0.610	0.610	0.610	167,306
2023-10-13	0.630	0.630	0.620	0.625	0.625	72,939
2023-10-12	0.615	0.640	0.615	0.640	0.640	210,996
2023-10-11	0.635	0.635	0.595	0.625	0.625	1,296,952
2023-10-10	0.620	0.630	0.618	0.625	0.625	337,133
2023-10-09	0.610	0.630	0.610	0.625	0.625	299,639
2023-10-06	0.615	0.615	0.605	0.610	0.610	220,111
2023-10-05	0.615	0.625	0.610	0.615	0.615	139,221
2023-10-04	0.640	0.640	0.610	0.610	0.610	622,011
2023-10-03	0.640	0.640	0.620	0.640	0.640	45,398
2023-10-02	0.640	0.640	0.615	0.635	0.635	135,697
2023-09-29	0.625	0.630	0.620	0.630	0.630	85,786
2023-09-28	0.630	0.630	0.610	0.610	0.610	86,491
2023-09-27	0.625	0.635	0.620	0.630	0.630	204,954
2023-09-26	0.625	0.640	0.625	0.635	0.635	113,075
2023-09-25	0.640	0.645	0.620	0.640	0.640	414,481
2023-09-22	0.635	0.635	0.610	0.625	0.625	300,070
2023-09-21	0.645	0.645	0.630	0.635	0.635	654,691

← NewerPage 13 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.