Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.835	0.845	0.830	0.835	0.794	1,245,559
2022-04-14	0.825	0.840	0.825	0.835	0.794	878,815
2022-04-13	0.820	0.830	0.810	0.830	0.789	1,320,715
2022-04-12	0.825	0.825	0.800	0.820	0.780	2,080,925
2022-04-11	0.840	0.840	0.810	0.825	0.784	629,153
2022-04-08	0.830	0.840	0.820	0.835	0.794	769,450
2022-04-07	0.840	0.843	0.820	0.825	0.784	2,830,519
2022-04-06	0.835	0.850	0.835	0.850	0.808	410,673
2022-04-05	0.855	0.870	0.835	0.845	0.803	1,275,648
2022-04-04	0.865	0.865	0.825	0.855	0.813	1,241,983
2022-04-01	0.870	0.875	0.865	0.870	0.827	434,852
2022-03-31	0.880	0.885	0.850	0.870	0.827	1,686,617
2022-03-30	0.890	0.895	0.870	0.875	0.832	1,730,033
2022-03-29	0.905	0.905	0.875	0.885	0.841	1,543,536
2022-03-28	0.910	0.910	0.885	0.895	0.851	1,064,058
2022-03-25	0.890	0.905	0.878	0.905	0.860	888,440
2022-03-24	0.890	0.900	0.875	0.880	0.837	614,180
2022-03-23	0.890	0.915	0.880	0.890	0.846	1,328,896
2022-03-22	0.880	0.890	0.873	0.885	0.841	530,930
2022-03-21	0.880	0.888	0.875	0.880	0.825	1,160,837
2022-03-18	0.860	0.895	0.855	0.870	0.815	14,970,261
2022-03-17	0.860	0.865	0.850	0.850	0.797	1,878,937
2022-03-16	0.860	0.870	0.845	0.850	0.797	1,699,031
2022-03-15	0.865	0.875	0.853	0.865	0.811	2,176,733
2022-03-14	0.895	0.895	0.875	0.885	0.830	1,448,148
2022-03-11	0.910	0.913	0.890	0.900	0.844	701,847
2022-03-10	0.895	0.920	0.885	0.915	0.858	1,394,285
2022-03-09	0.890	0.905	0.870	0.895	0.839	1,466,201
2022-03-08	0.935	0.935	0.890	0.890	0.834	1,902,220
2022-03-07	0.980	0.980	0.925	0.950	0.890	1,696,701
2022-03-04	0.960	0.980	0.950	0.975	0.914	1,518,166
2022-03-03	0.935	0.965	0.935	0.965	0.905	1,921,948
2022-03-02	0.925	0.955	0.920	0.935	0.876	3,732,736
2022-03-01	0.910	0.950	0.910	0.950	0.890	2,891,585
2022-02-28	0.900	0.918	0.895	0.915	0.858	1,802,583
2022-02-25	0.875	0.905	0.870	0.895	0.839	1,529,812
2022-02-24	0.875	0.890	0.855	0.875	0.820	1,868,126
2022-02-23	0.865	0.895	0.860	0.880	0.825	888,977
2022-02-22	0.885	0.895	0.860	0.865	0.811	1,541,538
2022-02-21	0.880	0.915	0.868	0.905	0.848	1,633,810
2022-02-18	0.880	0.885	0.860	0.880	0.825	1,191,848
2022-02-17	0.890	0.893	0.865	0.885	0.830	1,976,958
2022-02-16	0.945	0.950	0.880	0.885	0.830	2,554,034
2022-02-15	0.950	0.955	0.918	0.940	0.881	1,540,602
2022-02-14	0.945	0.955	0.930	0.945	0.886	1,292,252
2022-02-11	0.940	0.955	0.938	0.950	0.890	1,149,758
2022-02-10	0.945	0.955	0.940	0.950	0.890	1,184,836
2022-02-09	0.935	0.955	0.930	0.950	0.890	1,682,463
2022-02-08	0.895	0.920	0.890	0.910	0.853	983,063
2022-02-07	0.910	0.910	0.880	0.895	0.839	702,274
2022-02-04	0.935	0.935	0.880	0.900	0.844	1,603,119
2022-02-03	0.930	0.970	0.930	0.945	0.886	2,605,389
2022-02-02	0.930	0.935	0.905	0.915	0.858	586,612
2022-02-01	0.905	0.950	0.875	0.900	0.844	2,995,061
2022-01-31	0.845	0.910	0.845	0.895	0.839	2,185,124
2022-01-28	0.835	0.858	0.825	0.845	0.792	3,176,649
2022-01-27	0.825	0.875	0.825	0.825	0.773	1,653,447
2022-01-25	0.880	0.880	0.815	0.835	0.783	2,425,796
2022-01-24	0.910	0.910	0.875	0.880	0.825	1,061,703
2022-01-21	0.955	0.960	0.915	0.915	0.858	1,834,324

← NewerPage 20 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.