Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.975	0.975	0.940	0.960	0.960	529,238
2026-07-23	0.995	1.005	0.975	0.975	0.975	264,677
2026-07-22	0.980	0.985	0.965	0.985	0.985	595,629
2026-07-21	0.990	1.000	0.965	0.985	0.985	217,023
2026-07-20	0.980	0.995	0.980	0.995	0.995	268,018
2026-07-17	0.990	0.990	0.965	0.980	0.980	695,936
2026-07-16	0.980	0.990	0.980	0.990	0.990	376,302
2026-07-15	0.990	0.995	0.965	0.975	0.975	179,931
2026-07-14	0.970	0.990	0.970	0.990	0.990	306,475
2026-07-13	0.990	1.000	0.965	0.975	0.975	597,706
2026-07-10	1.005	1.010	0.990	0.990	0.990	392,074
2026-07-09	0.970	1.010	0.970	1.005	1.005	229,846
2026-07-08	0.983	0.985	0.960	0.980	0.980	251,943
2026-07-07	0.990	1.015	0.985	0.985	0.985	516,359
2026-07-06	0.970	0.990	0.970	0.985	0.985	599,561
2026-07-03	0.980	0.985	0.965	0.975	0.975	174,662
2026-07-02	0.950	0.975	0.945	0.975	0.975	909,812
2026-07-01	0.975	0.980	0.955	0.960	0.960	590,912
2026-06-30	0.940	0.993	0.940	0.975	0.975	917,609
2026-06-29	0.960	0.975	0.935	0.945	0.945	2,325,680
2026-06-26	0.960	0.980	0.960	0.965	0.965	369,101
2026-06-25	0.990	0.990	0.935	0.960	0.960	1,402,051
2026-06-24	0.985	0.995	0.965	0.995	0.995	1,157,185
2026-06-23	0.985	1.005	0.970	0.985	0.985	931,722
2026-06-22	0.955	0.990	0.950	0.990	0.990	1,247,778
2026-06-19	0.945	0.978	0.945	0.960	0.960	1,158,476
2026-06-18	0.960	0.980	0.905	0.960	0.960	3,072,345
2026-06-17	0.995	1.010	0.985	1.005	1.005	1,004,837
2026-06-16	0.995	0.998	0.970	0.990	0.990	1,736,580
2026-06-15	1.000	1.010	0.975	0.995	0.995	1,532,514
2026-06-12	1.030	1.040	0.980	0.980	0.980	1,329,179
2026-06-11	1.010	1.025	0.985	1.010	1.010	1,007,081
2026-06-10	1.045	1.045	1.015	1.020	1.020	1,352,890
2026-06-09	1.040	1.055	1.025	1.025	1.025	1,120,321
2026-06-05	1.050	1.070	1.040	1.050	1.050	726,417
2026-06-04	1.050	1.070	1.040	1.045	1.045	520,679
2026-06-03	1.045	1.060	1.040	1.045	1.045	302,973
2026-06-02	1.060	1.060	1.045	1.050	1.050	415,757
2026-06-01	1.065	1.075	1.050	1.060	1.060	330,893
2026-05-29	1.060	1.100	1.055	1.065	1.065	321,298
2026-05-28	1.075	1.075	1.045	1.060	1.060	248,585
2026-05-27	1.075	1.080	1.068	1.075	1.075	246,714
2026-05-26	1.070	1.090	1.060	1.080	1.080	237,789
2026-05-25	1.040	1.070	1.035	1.060	1.060	234,580
2026-05-22	1.065	1.070	1.025	1.045	1.045	233,513
2026-05-21	1.070	1.070	1.045	1.045	1.045	108,111
2026-05-20	1.050	1.080	1.040	1.055	1.055	392,246
2026-05-19	1.005	1.060	1.005	1.045	1.045	431,944
2026-05-18	1.048	1.048	1.000	1.005	1.005	898,281
2026-05-15	1.040	1.060	1.040	1.060	1.060	421,917
2026-05-14	1.060	1.070	1.040	1.050	1.050	762,277
2026-05-13	1.040	1.065	1.030	1.050	1.050	900,049
2026-05-12	1.060	1.065	1.025	1.045	1.045	1,739,450
2026-05-11	1.075	1.075	1.045	1.060	1.060	373,961
2026-05-08	1.040	1.085	1.040	1.070	1.070	182,941
2026-05-07	1.030	1.085	1.030	1.075	1.075	2,046,483
2026-05-06	1.050	1.070	1.020	1.035	1.035	478,708
2026-05-05	1.090	1.095	1.065	1.065	1.065	144,896
2026-05-04	1.085	1.165	1.075	1.090	1.090	560,118
2026-05-01	1.130	1.133	1.075	1.105	1.105	1,440,891

← NewerPage 2 of 3 · 129 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.