Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.635	0.645	0.633	0.645	0.645	481,965
2023-09-19	0.605	0.643	0.605	0.635	0.635	1,213,828
2023-09-18	0.605	0.615	0.595	0.610	0.610	1,284,987
2023-09-15	0.625	0.625	0.600	0.600	0.600	1,417,174
2023-09-14	0.610	0.615	0.600	0.615	0.615	2,717,837
2023-09-13	0.630	0.630	0.605	0.610	0.610	359,099
2023-09-12	0.625	0.635	0.620	0.625	0.625	215,466
2023-09-11	0.625	0.630	0.605	0.630	0.630	524,513
2023-09-08	0.635	0.635	0.620	0.620	0.620	246,691
2023-09-07	0.640	0.650	0.600	0.625	0.625	1,926,125
2023-09-06	0.655	0.670	0.645	0.650	0.638	356,036
2023-09-05	0.665	0.670	0.660	0.660	0.647	255,730
2023-09-04	0.660	0.670	0.650	0.650	0.638	196,831
2023-09-01	0.655	0.665	0.655	0.660	0.647	230,994
2023-08-31	0.650	0.663	0.650	0.660	0.647	434,549
2023-08-30	0.650	0.660	0.645	0.655	0.642	183,292
2023-08-29	0.660	0.660	0.640	0.650	0.638	340,116
2023-08-28	0.655	0.660	0.640	0.650	0.638	367,156
2023-08-25	0.665	0.665	0.650	0.660	0.647	1,165,132
2023-08-24	0.660	0.665	0.650	0.660	0.647	475,454
2023-08-23	0.700	0.700	0.645	0.660	0.647	988,513
2023-08-22	0.630	0.660	0.630	0.660	0.647	174,115
2023-08-21	0.660	0.668	0.630	0.655	0.642	265,088
2023-08-18	0.678	0.678	0.660	0.660	0.647	191,202
2023-08-17	0.675	0.680	0.665	0.670	0.657	158,909
2023-08-16	0.680	0.685	0.675	0.675	0.662	106,767
2023-08-15	0.680	0.690	0.675	0.685	0.672	164,637
2023-08-14	0.685	0.685	0.680	0.680	0.667	45,281
2023-08-11	0.700	0.700	0.680	0.690	0.677	77,910
2023-08-10	0.675	0.700	0.670	0.680	0.667	542,008
2023-08-09	0.695	0.705	0.675	0.675	0.662	170,837
2023-08-08	0.705	0.710	0.695	0.700	0.687	390,644
2023-08-07	0.700	0.705	0.700	0.705	0.691	79,312
2023-08-04	0.710	0.710	0.700	0.700	0.687	71,942
2023-08-03	0.705	0.713	0.700	0.700	0.687	248,290
2023-08-02	0.700	0.713	0.700	0.705	0.691	394,350
2023-08-01	0.710	0.720	0.700	0.700	0.687	482,105
2023-07-31	0.715	0.720	0.708	0.715	0.701	134,144
2023-07-28	0.700	0.720	0.700	0.715	0.701	369,485
2023-07-27	0.730	0.735	0.720	0.720	0.706	226,260
2023-07-26	0.715	0.720	0.715	0.720	0.706	176,283
2023-07-25	0.695	0.718	0.695	0.715	0.701	455,414
2023-07-24	0.690	0.705	0.690	0.705	0.691	213,185
2023-07-21	0.710	0.710	0.690	0.690	0.677	322,869
2023-07-20	0.710	0.720	0.695	0.705	0.691	270,273
2023-07-19	0.690	0.715	0.690	0.715	0.701	360,948
2023-07-18	0.695	0.705	0.690	0.700	0.687	156,720
2023-07-17	0.680	0.700	0.675	0.700	0.687	120,455
2023-07-14	0.690	0.700	0.680	0.680	0.667	133,095
2023-07-13	0.670	0.705	0.670	0.690	0.677	353,934
2023-07-12	0.685	0.705	0.650	0.650	0.638	286,135
2023-07-11	0.695	0.710	0.690	0.690	0.677	645,443
2023-07-10	0.680	0.695	0.650	0.690	0.677	415,249
2023-07-07	0.695	0.700	0.680	0.680	0.667	88,428
2023-07-06	0.700	0.705	0.695	0.695	0.682	304,065
2023-07-05	0.700	0.710	0.680	0.705	0.691	850,895
2023-07-04	0.680	0.700	0.680	0.700	0.687	1,199,965
2023-07-03	0.660	0.685	0.655	0.675	0.662	521,398
2023-06-30	0.655	0.665	0.650	0.650	0.638	370,702
2023-06-29	0.655	0.660	0.650	0.660	0.647	178,460

← NewerPage 14 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.