Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.780	0.795	0.765	0.795	0.767	110,596
2023-01-04	0.780	0.783	0.765	0.780	0.752	678,801
2023-01-03	0.770	0.790	0.760	0.775	0.747	86,404
2022-12-30	0.765	0.780	0.765	0.770	0.743	291,832
2022-12-29	0.755	0.773	0.748	0.765	0.738	191,059
2022-12-28	0.760	0.775	0.750	0.765	0.738	369,237
2022-12-23	0.785	0.785	0.770	0.770	0.743	53,297
2022-12-22	0.770	0.785	0.770	0.785	0.757	40,995
2022-12-21	0.755	0.775	0.755	0.760	0.733	429,325
2022-12-20	0.780	0.780	0.760	0.760	0.733	211,785
2022-12-19	0.790	0.790	0.765	0.780	0.752	83,010
2022-12-16	0.805	0.810	0.780	0.780	0.752	374,738
2022-12-15	0.790	0.805	0.785	0.805	0.776	352,452
2022-12-14	0.775	0.790	0.775	0.780	0.752	187,594
2022-12-13	0.780	0.790	0.770	0.780	0.752	264,634
2022-12-12	0.760	0.785	0.755	0.785	0.757	206,696
2022-12-09	0.760	0.765	0.755	0.760	0.733	245,771
2022-12-08	0.750	0.780	0.750	0.780	0.752	202,027
2022-12-07	0.775	0.775	0.740	0.750	0.723	337,591
2022-12-06	0.750	0.765	0.750	0.750	0.723	78,865
2022-12-05	0.770	0.770	0.750	0.760	0.733	59,602
2022-12-02	0.780	0.780	0.760	0.760	0.733	106,963
2022-12-01	0.775	0.783	0.773	0.775	0.747	134,749
2022-11-30	0.785	0.785	0.765	0.770	0.743	130,948
2022-11-29	0.765	0.795	0.765	0.795	0.767	181,116
2022-11-28	0.770	0.780	0.750	0.760	0.733	179,231
2022-11-25	0.740	0.770	0.740	0.760	0.733	278,746
2022-11-24	0.730	0.760	0.730	0.755	0.728	331,321
2022-11-23	0.730	0.745	0.720	0.735	0.709	271,700
2022-11-22	0.720	0.730	0.710	0.730	0.704	1,066,623
2022-11-21	0.725	0.725	0.710	0.720	0.694	406,355
2022-11-18	0.730	0.735	0.710	0.715	0.690	343,351
2022-11-17	0.720	0.730	0.685	0.730	0.704	1,402,233
2022-11-16	0.755	0.765	0.745	0.745	0.718	261,860
2022-11-15	0.758	0.765	0.755	0.755	0.728	136,742
2022-11-14	0.760	0.773	0.755	0.755	0.728	343,291
2022-11-11	0.780	0.780	0.753	0.760	0.733	478,376
2022-11-10	0.790	0.790	0.755	0.755	0.728	172,659
2022-11-09	0.805	0.805	0.770	0.780	0.752	551,761
2022-11-08	0.765	0.800	0.755	0.800	0.772	1,191,839
2022-11-07	0.790	0.790	0.765	0.765	0.738	85,130
2022-11-04	0.775	0.780	0.758	0.780	0.752	283,275
2022-11-03	0.790	0.790	0.775	0.775	0.747	114,374
2022-11-02	0.785	0.805	0.780	0.800	0.772	1,122,452
2022-11-01	0.790	0.805	0.775	0.790	0.762	1,327,038
2022-10-31	0.795	0.795	0.768	0.785	0.757	391,503
2022-10-28	0.790	0.795	0.755	0.760	0.733	1,009,266
2022-10-27	0.770	0.795	0.760	0.790	0.762	4,441,327
2022-10-26	0.760	0.785	0.755	0.785	0.757	683,889
2022-10-25	0.735	0.760	0.730	0.755	0.728	1,332,688
2022-10-24	0.750	0.750	0.730	0.750	0.723	1,048,111
2022-10-21	0.745	0.750	0.720	0.725	0.699	1,062,517
2022-10-20	0.760	0.760	0.740	0.745	0.718	965,814
2022-10-19	0.755	0.760	0.745	0.760	0.733	769,311
2022-10-18	0.785	0.785	0.745	0.760	0.733	1,531,874
2022-10-17	0.775	0.775	0.720	0.760	0.733	979,505
2022-10-14	0.820	0.848	0.775	0.790	0.762	2,312,952
2022-10-13	0.880	0.890	0.865	0.890	0.858	248,358
2022-10-12	0.850	0.875	0.850	0.865	0.834	194,749
2022-10-11	0.850	0.870	0.845	0.865	0.834	427,903

← NewerPage 17 of 22 · 1,269 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.