Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.725	0.750	0.725	0.740	0.704	438,105
2022-07-13	0.735	0.735	0.720	0.735	0.699	223,786
2022-07-12	0.710	0.730	0.710	0.725	0.689	459,022
2022-07-11	0.730	0.730	0.715	0.720	0.685	282,499
2022-07-08	0.725	0.740	0.720	0.720	0.685	358,613
2022-07-07	0.715	0.720	0.705	0.720	0.685	480,329
2022-07-06	0.710	0.710	0.695	0.710	0.675	545,045
2022-07-05	0.690	0.713	0.690	0.700	0.666	515,517
2022-07-04	0.705	0.705	0.690	0.690	0.656	1,350,238
2022-07-01	0.665	0.695	0.665	0.695	0.661	918,283
2022-06-30	0.675	0.680	0.650	0.650	0.618	1,913,611
2022-06-29	0.685	0.685	0.663	0.675	0.642	1,117,592
2022-06-28	0.685	0.700	0.680	0.690	0.656	832,383
2022-06-27	0.705	0.715	0.680	0.700	0.666	1,173,779
2022-06-24	0.690	0.723	0.690	0.705	0.670	2,377,989
2022-06-23	0.705	0.710	0.675	0.690	0.656	2,563,574
2022-06-22	0.700	0.715	0.695	0.715	0.680	971,001
2022-06-21	0.710	0.720	0.688	0.695	0.661	2,339,191
2022-06-20	0.725	0.730	0.695	0.710	0.675	1,644,211
2022-06-17	0.740	0.740	0.725	0.725	0.689	2,981,296
2022-06-16	0.755	0.760	0.740	0.750	0.713	1,867,622
2022-06-15	0.740	0.765	0.735	0.755	0.718	1,877,631
2022-06-14	0.770	0.770	0.720	0.735	0.699	2,735,656
2022-06-10	0.795	0.805	0.785	0.790	0.751	755,593
2022-06-09	0.800	0.810	0.790	0.810	0.770	650,684
2022-06-08	0.800	0.820	0.800	0.800	0.761	615,651
2022-06-07	0.830	0.830	0.790	0.805	0.765	760,457
2022-06-06	0.830	0.830	0.800	0.815	0.775	675,102
2022-06-03	0.815	0.830	0.800	0.805	0.765	649,486
2022-06-02	0.830	0.835	0.810	0.815	0.775	531,034
2022-06-01	0.820	0.840	0.815	0.840	0.799	1,288,079
2022-05-31	0.785	0.825	0.785	0.825	0.784	12,532,877
2022-05-30	0.785	0.795	0.773	0.785	0.746	1,721,992
2022-05-27	0.780	0.785	0.755	0.780	0.742	2,788,280
2022-05-26	0.770	0.800	0.765	0.780	0.742	3,583,667
2022-05-25	0.735	0.790	0.733	0.775	0.737	3,066,164
2022-05-24	0.735	0.755	0.725	0.740	0.704	1,568,973
2022-05-23	0.750	0.755	0.735	0.745	0.708	881,347
2022-05-20	0.770	0.778	0.743	0.745	0.708	1,529,039
2022-05-19	0.780	0.785	0.760	0.770	0.732	868,364
2022-05-18	0.795	0.805	0.783	0.795	0.756	994,332
2022-05-17	0.775	0.790	0.760	0.790	0.751	833,711
2022-05-16	0.755	0.788	0.753	0.770	0.732	1,907,765
2022-05-13	0.765	0.765	0.740	0.755	0.718	2,520,169
2022-05-12	0.800	0.800	0.760	0.760	0.723	2,057,324
2022-05-11	0.785	0.800	0.780	0.800	0.761	916,568
2022-05-10	0.805	0.815	0.775	0.785	0.746	2,015,654
2022-05-09	0.835	0.835	0.800	0.810	0.770	1,074,258
2022-05-06	0.835	0.845	0.825	0.840	0.799	768,167
2022-05-05	0.830	0.850	0.830	0.845	0.803	604,102
2022-05-04	0.835	0.850	0.815	0.825	0.784	1,423,332
2022-05-03	0.840	0.860	0.838	0.840	0.799	1,310,145
2022-05-02	0.830	0.845	0.823	0.840	0.799	1,037,768
2022-04-29	0.830	0.845	0.820	0.840	0.799	1,655,552
2022-04-28	0.825	0.840	0.815	0.825	0.784	1,387,847
2022-04-27	0.800	0.820	0.795	0.820	0.780	1,417,093
2022-04-26	0.820	0.823	0.795	0.805	0.765	3,367,578
2022-04-22	0.860	0.860	0.825	0.830	0.789	2,250,477
2022-04-21	0.870	0.870	0.855	0.860	0.818	728,026
2022-04-20	0.835	0.865	0.835	0.865	0.822	1,185,093

← NewerPage 19 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.