Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.740	0.740	0.710	0.710	0.696	282,057
2023-03-29	0.740	0.750	0.730	0.740	0.726	191,031
2023-03-28	0.730	0.750	0.730	0.745	0.718	123,625
2023-03-27	0.725	0.730	0.715	0.725	0.699	280,901
2023-03-24	0.720	0.728	0.715	0.720	0.694	355,469
2023-03-23	0.735	0.735	0.720	0.720	0.694	152,055
2023-03-22	0.730	0.745	0.720	0.730	0.704	293,193
2023-03-21	0.705	0.720	0.705	0.720	0.694	144,374
2023-03-20	0.715	0.725	0.710	0.710	0.685	252,778
2023-03-17	0.720	0.735	0.715	0.715	0.690	1,064,114
2023-03-16	0.740	0.740	0.715	0.720	0.694	257,020
2023-03-15	0.735	0.750	0.730	0.735	0.709	199,255
2023-03-14	0.770	0.780	0.725	0.730	0.704	231,167
2023-03-13	0.775	0.775	0.760	0.770	0.743	623,709
2023-03-10	0.750	0.775	0.750	0.770	0.743	494,442
2023-03-09	0.770	0.770	0.750	0.750	0.723	301,234
2023-03-08	0.760	0.763	0.755	0.760	0.733	980,629
2023-03-07	0.740	0.755	0.738	0.755	0.728	78,835
2023-03-06	0.740	0.745	0.735	0.740	0.714	197,873
2023-03-03	0.740	0.740	0.730	0.735	0.709	155,880
2023-03-02	0.745	0.745	0.730	0.735	0.709	103,028
2023-03-01	0.735	0.745	0.735	0.745	0.718	58,840
2023-02-28	0.735	0.735	0.725	0.730	0.704	83,807
2023-02-27	0.740	0.745	0.720	0.725	0.699	209,249
2023-02-24	0.730	0.745	0.725	0.745	0.718	282,850
2023-02-23	0.760	0.770	0.720	0.725	0.699	1,550,650
2023-02-22	0.745	0.795	0.735	0.760	0.733	1,269,277
2023-02-21	0.740	0.755	0.735	0.750	0.723	274,239
2023-02-20	0.735	0.740	0.725	0.740	0.714	495,247
2023-02-17	0.760	0.760	0.735	0.740	0.714	332,265
2023-02-16	0.755	0.765	0.740	0.760	0.733	299,698
2023-02-15	0.755	0.760	0.755	0.760	0.733	25,440
2023-02-14	0.760	0.765	0.750	0.760	0.733	138,389
2023-02-13	0.755	0.760	0.740	0.760	0.733	532,111
2023-02-10	0.755	0.760	0.750	0.755	0.728	344,299
2023-02-09	0.750	0.760	0.750	0.750	0.723	361,580
2023-02-08	0.750	0.760	0.750	0.750	0.723	584,363
2023-02-07	0.760	0.765	0.750	0.755	0.728	183,688
2023-02-06	0.780	0.780	0.755	0.760	0.733	204,527
2023-02-03	0.770	0.785	0.765	0.775	0.747	591,357
2023-02-02	0.770	0.790	0.765	0.790	0.762	175,398
2023-02-01	0.755	0.785	0.755	0.770	0.743	366,799
2023-01-31	0.770	0.770	0.755	0.755	0.728	335,089
2023-01-30	0.760	0.765	0.755	0.765	0.738	427,444
2023-01-27	0.775	0.775	0.750	0.755	0.728	170,923
2023-01-25	0.775	0.775	0.760	0.765	0.738	300,343
2023-01-24	0.760	0.785	0.760	0.770	0.743	321,073
2023-01-23	0.790	0.795	0.755	0.770	0.743	480,081
2023-01-20	0.790	0.795	0.780	0.790	0.762	134,371
2023-01-19	0.790	0.795	0.780	0.785	0.757	75,182
2023-01-18	0.775	0.800	0.775	0.790	0.762	274,875
2023-01-17	0.795	0.795	0.785	0.785	0.757	126,466
2023-01-16	0.780	0.800	0.775	0.800	0.772	322,845
2023-01-13	0.780	0.790	0.775	0.775	0.747	153,364
2023-01-12	0.800	0.805	0.780	0.780	0.752	264,771
2023-01-11	0.795	0.795	0.780	0.780	0.752	50,802
2023-01-10	0.790	0.795	0.780	0.780	0.752	89,947
2023-01-09	0.795	0.805	0.795	0.800	0.772	233,923
2023-01-06	0.785	0.795	0.785	0.785	0.757	84,206
2023-01-05	0.780	0.795	0.765	0.795	0.767	110,596

← NewerPage 16 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.