Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.870	0.890	0.865	0.865	0.834	449,484
2022-10-06	0.860	0.895	0.855	0.885	0.853	1,938,787
2022-10-05	0.855	0.885	0.850	0.880	0.849	985,309
2022-10-04	0.830	0.860	0.825	0.845	0.815	1,206,921
2022-10-03	0.815	0.835	0.810	0.830	0.800	289,270
2022-09-30	0.840	0.840	0.820	0.830	0.800	461,546
2022-09-29	0.845	0.863	0.840	0.840	0.810	676,687
2022-09-28	0.860	0.875	0.835	0.845	0.815	637,733
2022-09-27	0.840	0.855	0.830	0.855	0.825	646,964
2022-09-26	0.855	0.855	0.830	0.845	0.815	2,052,760
2022-09-23	0.870	0.870	0.850	0.860	0.829	326,997
2022-09-21	0.870	0.880	0.860	0.875	0.844	619,992
2022-09-20	0.895	0.910	0.880	0.880	0.849	351,352
2022-09-19	0.860	0.905	0.860	0.900	0.868	1,172,830
2022-09-16	0.875	0.900	0.870	0.880	0.849	974,152
2022-09-15	0.850	0.890	0.850	0.885	0.853	330,122
2022-09-14	0.870	0.870	0.840	0.855	0.825	320,224
2022-09-13	0.880	0.910	0.870	0.880	0.849	721,435
2022-09-12	0.890	0.890	0.865	0.880	0.849	781,593
2022-09-09	0.870	0.880	0.855	0.880	0.849	669,248
2022-09-08	0.870	0.880	0.865	0.870	0.839	732,112
2022-09-07	0.895	0.895	0.865	0.890	0.846	567,436
2022-09-06	0.880	0.910	0.880	0.900	0.856	827,890
2022-09-05	0.890	0.895	0.870	0.880	0.837	295,405
2022-09-02	0.920	0.920	0.895	0.905	0.860	393,130
2022-09-01	0.925	0.925	0.895	0.910	0.865	361,669
2022-08-31	0.915	0.930	0.910	0.915	0.870	846,300
2022-08-30	0.915	0.940	0.905	0.915	0.870	970,456
2022-08-29	0.905	0.915	0.890	0.905	0.860	1,181,591
2022-08-26	0.915	0.940	0.905	0.925	0.880	608,593
2022-08-25	0.905	0.925	0.895	0.915	0.870	3,177,217
2022-08-24	0.885	0.905	0.875	0.895	0.851	1,092,869
2022-08-23	0.855	0.890	0.850	0.885	0.841	693,907
2022-08-22	0.890	0.890	0.860	0.860	0.818	470,641
2022-08-19	0.850	0.890	0.850	0.890	0.846	1,901,878
2022-08-18	0.820	0.860	0.815	0.855	0.813	838,535
2022-08-17	0.860	0.870	0.820	0.820	0.780	1,116,379
2022-08-16	0.830	0.830	0.800	0.810	0.770	865,741
2022-08-15	0.840	0.840	0.825	0.830	0.789	681,374
2022-08-12	0.810	0.820	0.810	0.820	0.780	448,182
2022-08-11	0.780	0.815	0.780	0.805	0.765	1,022,246
2022-08-10	0.755	0.780	0.755	0.770	0.732	353,830
2022-08-09	0.760	0.775	0.750	0.755	0.718	179,270
2022-08-08	0.780	0.780	0.765	0.765	0.727	383,528
2022-08-05	0.775	0.785	0.765	0.780	0.742	637,242
2022-08-04	0.780	0.793	0.763	0.770	0.732	1,076,638
2022-08-03	0.755	0.770	0.745	0.770	0.732	417,085
2022-08-02	0.750	0.755	0.740	0.750	0.713	185,285
2022-08-01	0.740	0.765	0.740	0.760	0.723	831,354
2022-07-29	0.740	0.770	0.735	0.735	0.699	994,712
2022-07-28	0.710	0.750	0.705	0.745	0.708	647,239
2022-07-27	0.710	0.715	0.700	0.700	0.666	1,113,620
2022-07-26	0.720	0.725	0.710	0.720	0.685	477,727
2022-07-25	0.715	0.720	0.715	0.720	0.685	294,380
2022-07-22	0.723	0.735	0.715	0.720	0.685	603,389
2022-07-21	0.725	0.730	0.715	0.720	0.685	759,196
2022-07-20	0.720	0.720	0.708	0.720	0.685	515,466
2022-07-19	0.725	0.750	0.718	0.720	0.685	1,931,061
2022-07-18	0.720	0.745	0.720	0.740	0.704	1,037,185
2022-07-15	0.720	0.730	0.710	0.720	0.685	509,474

← NewerPage 18 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.