Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.970	0.970	0.943	0.950	0.890	1,453,516
2022-01-19	0.930	0.970	0.915	0.970	0.909	1,534,548
2022-01-18	0.935	0.945	0.913	0.930	0.872	979,775
2022-01-17	0.925	0.935	0.910	0.935	0.876	847,083
2022-01-14	0.940	0.940	0.905	0.920	0.862	957,183
2022-01-13	0.890	0.940	0.880	0.940	0.881	2,040,157
2022-01-12	0.850	0.890	0.850	0.875	0.820	815,863
2022-01-11	0.855	0.863	0.845	0.850	0.797	2,259,488
2022-01-10	0.870	0.870	0.850	0.870	0.815	1,120,910
2022-01-07	0.855	0.865	0.848	0.860	0.806	1,166,013
2022-01-06	0.870	0.880	0.835	0.845	0.792	1,579,213
2022-01-05	0.890	0.905	0.865	0.875	0.820	901,801
2022-01-04	0.890	0.910	0.880	0.885	0.830	776,120
2021-12-31	0.885	0.890	0.880	0.880	0.825	275,431
2021-12-30	0.895	0.895	0.885	0.890	0.834	352,834
2021-12-29	0.885	0.910	0.885	0.900	0.844	1,530,758
2021-12-24	0.890	0.890	0.880	0.890	0.834	452,562
2021-12-23	0.900	0.900	0.880	0.890	0.834	318,819
2021-12-22	0.885	0.900	0.878	0.900	0.844	446,500
2021-12-21	0.875	0.885	0.870	0.885	0.830	1,506,309
2021-12-20	0.930	0.930	0.865	0.870	0.815	1,114,128
2021-12-17	0.905	0.930	0.903	0.915	0.858	1,181,337
2021-12-16	0.890	0.903	0.890	0.900	0.844	4,612,013
2021-12-15	0.900	0.908	0.885	0.900	0.844	1,261,788
2021-12-14	0.885	0.900	0.885	0.890	0.834	1,610,318
2021-12-13	0.900	0.910	0.875	0.875	0.820	726,254
2021-12-10	0.900	0.905	0.885	0.900	0.844	1,511,011
2021-12-09	0.890	0.920	0.870	0.905	0.848	3,217,343
2021-12-08	0.895	0.905	0.870	0.870	0.815	3,587,742
2021-12-07	0.900	0.905	0.885	0.890	0.834	1,142,234
2021-12-06	0.910	0.910	0.885	0.900	0.844	1,303,008
2021-12-03	0.925	0.935	0.905	0.910	0.853	3,242,919
2021-12-02	0.940	0.940	0.910	0.920	0.862	1,505,296
2021-12-01	0.930	0.955	0.925	0.940	0.881	1,589,696
2021-11-30	0.965	0.980	0.930	0.940	0.881	4,329,450
2021-11-29	0.960	0.968	0.950	0.960	0.900	1,631,536
2021-11-26	1.020	1.020	0.980	0.990	0.928	1,597,310
2021-11-25	1.035	1.040	1.010	1.020	0.956	583,464
2021-11-24	1.030	1.045	1.015	1.030	0.965	950,261
2021-11-23	1.070	1.070	1.025	1.035	0.970	3,644,721
2021-11-22	1.080	1.080	1.060	1.070	1.003	1,432,077
2021-11-19	1.070	1.080	1.045	1.070	1.003	738,085
2021-11-18	1.070	1.070	1.040	1.060	0.994	2,477,362
2021-11-17	1.070	1.080	1.055	1.060	0.994	530,062
2021-11-16	1.055	1.085	1.040	1.065	0.998	755,492
2021-11-15	1.070	1.070	1.050	1.055	0.989	708,155
2021-11-12	1.055	1.075	1.050	1.060	0.994	338,297
2021-11-11	1.070	1.070	1.050	1.050	0.984	464,465
2021-11-10	1.060	1.090	1.060	1.075	1.008	572,723
2021-11-09	1.065	1.080	1.055	1.060	0.994	360,551
2021-11-08	1.065	1.080	1.060	1.070	1.003	349,230
2021-11-05	1.085	1.100	1.065	1.070	1.003	332,443
2021-11-04	1.055	1.093	1.055	1.085	1.017	386,239
2021-11-03	1.075	1.080	1.050	1.050	0.984	3,208,558
2021-11-02	1.110	1.113	1.060	1.070	1.003	660,042
2021-11-01	1.090	1.120	1.085	1.105	1.036	460,759
2021-10-29	1.100	1.105	1.090	1.100	1.031	1,076,288
2021-10-28	1.110	1.110	1.080	1.100	1.031	749,391
2021-10-27	1.090	1.110	1.085	1.110	1.040	597,941
2021-10-26	1.115	1.120	1.065	1.095	1.026	1,890,314

← NewerPage 21 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.