Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.650	0.660	0.640	0.660	0.647	716,551
2023-06-27	0.650	0.650	0.635	0.645	0.633	1,797,685
2023-06-26	0.655	0.655	0.635	0.640	0.628	541,488
2023-06-23	0.655	0.660	0.650	0.655	0.642	374,834
2023-06-22	0.660	0.665	0.655	0.665	0.652	130,438
2023-06-21	0.670	0.670	0.655	0.660	0.647	396,921
2023-06-20	0.670	0.685	0.660	0.670	0.657	639,209
2023-06-19	0.680	0.690	0.670	0.670	0.657	902,456
2023-06-16	0.690	0.695	0.670	0.680	0.667	2,223,157
2023-06-15	0.690	0.700	0.675	0.680	0.667	474,719
2023-06-14	0.710	0.710	0.650	0.650	0.638	80,233
2023-06-13	0.695	0.720	0.695	0.700	0.687	1,323,688
2023-06-09	0.695	0.700	0.685	0.695	0.682	400,914
2023-06-08	0.670	0.695	0.670	0.695	0.682	977,407
2023-06-07	0.665	0.675	0.665	0.675	0.662	698,675
2023-06-06	0.655	0.680	0.655	0.655	0.642	272,274
2023-06-05	0.680	0.680	0.655	0.665	0.652	207,374
2023-06-02	0.645	0.680	0.640	0.680	0.667	424,660
2023-06-01	0.650	0.650	0.640	0.640	0.628	100,685
2023-05-31	0.645	0.655	0.630	0.645	0.633	862,584
2023-05-30	0.665	0.670	0.660	0.665	0.652	88,882
2023-05-29	0.655	0.670	0.640	0.660	0.647	534,903
2023-05-26	0.650	0.655	0.635	0.650	0.638	222,495
2023-05-25	0.665	0.665	0.650	0.650	0.638	276,302
2023-05-24	0.670	0.670	0.660	0.665	0.652	147,890
2023-05-23	0.660	0.675	0.655	0.670	0.657	443,380
2023-05-22	0.670	0.670	0.660	0.665	0.652	202,186
2023-05-19	0.660	0.670	0.660	0.665	0.652	387,545
2023-05-18	0.675	0.675	0.660	0.660	0.647	165,012
2023-05-17	0.665	0.680	0.663	0.665	0.652	300,223
2023-05-16	0.670	0.675	0.660	0.675	0.662	461,283
2023-05-15	0.655	0.665	0.655	0.655	0.642	198,542
2023-05-12	0.670	0.670	0.655	0.660	0.647	401,328
2023-05-11	0.670	0.673	0.660	0.670	0.657	370,552
2023-05-10	0.680	0.680	0.670	0.670	0.657	274,817
2023-05-09	0.675	0.690	0.675	0.680	0.667	381,953
2023-05-08	0.670	0.680	0.670	0.675	0.662	111,595
2023-05-05	0.680	0.690	0.665	0.675	0.662	263,043
2023-05-04	0.680	0.685	0.670	0.680	0.667	175,746
2023-05-03	0.690	0.695	0.675	0.680	0.667	443,516
2023-05-02	0.695	0.700	0.685	0.690	0.677	208,593
2023-05-01	0.690	0.695	0.675	0.680	0.667	929,991
2023-04-28	0.690	0.695	0.680	0.685	0.672	631,957
2023-04-27	0.690	0.695	0.680	0.680	0.667	274,204
2023-04-26	0.700	0.710	0.685	0.695	0.682	3,062,567
2023-04-24	0.715	0.715	0.690	0.700	0.687	489,101
2023-04-21	0.725	0.740	0.700	0.700	0.687	429,441
2023-04-20	0.725	0.740	0.720	0.740	0.726	72,391
2023-04-19	0.735	0.750	0.725	0.725	0.711	243,887
2023-04-18	0.730	0.740	0.730	0.735	0.721	82,917
2023-04-17	0.730	0.740	0.725	0.725	0.711	524,075
2023-04-14	0.725	0.740	0.725	0.740	0.726	33,722
2023-04-13	0.740	0.740	0.720	0.720	0.706	157,669
2023-04-12	0.730	0.740	0.730	0.730	0.716	102,242
2023-04-11	0.740	0.740	0.720	0.740	0.726	208,990
2023-04-06	0.740	0.740	0.715	0.720	0.706	215,907
2023-04-05	0.730	0.738	0.725	0.730	0.716	399,111
2023-04-04	0.720	0.730	0.720	0.725	0.711	147,395
2023-04-03	0.730	0.733	0.715	0.730	0.716	151,789
2023-03-31	0.715	0.735	0.713	0.730	0.716	175,030

← NewerPage 15 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.