Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.195	1.195	1.115	1.130	1.130	473,951
2026-04-29	1.230	1.230	1.180	1.195	1.195	188,373
2026-04-28	1.240	1.240	1.215	1.220	1.220	465,389
2026-04-27	1.240	1.260	1.235	1.240	1.240	48,837
2026-04-24	1.235	1.250	1.220	1.240	1.240	292,108
2026-04-23	1.270	1.270	1.225	1.235	1.235	665,923
2026-04-22	1.250	1.265	1.235	1.255	1.255	200,045
2026-04-21	1.225	1.260	1.225	1.250	1.250	631,181
2026-04-20	1.230	1.245	1.210	1.225	1.225	61,107
2026-04-17	1.185	1.230	1.185	1.220	1.220	236,377
2026-04-16	1.215	1.250	1.210	1.230	1.230	461,253
2026-04-15	1.240	1.240	1.200	1.210	1.210	518,113
2026-04-14	1.220	1.250	1.220	1.220	1.220	171,150
2026-04-13	1.260	1.275	1.220	1.220	1.220	419,198
2026-04-10	1.260	1.280	1.235	1.280	1.280	142,763
2026-04-09	1.280	1.290	1.260	1.285	1.285	191,221
2026-04-08	1.300	1.300	1.255	1.295	1.295	447,354
2026-04-07	1.240	1.315	1.230	1.285	1.285	821,820
2026-04-02	1.255	1.270	1.215	1.215	1.215	239,264
2026-04-01	1.220	1.260	1.220	1.260	1.260	586,345
2026-03-31	1.205	1.220	1.170	1.210	1.210	747,736
2026-03-30	1.180	1.185	1.150	1.175	1.175	466,787
2026-03-27	1.200	1.215	1.180	1.200	1.200	208,598
2026-03-26	1.240	1.260	1.220	1.245	1.245	1,024,537
2026-03-25	1.160	1.230	1.160	1.215	1.215	527,285
2026-03-24	1.150	1.195	1.150	1.175	1.175	536,411
2026-03-23	1.150	1.155	1.108	1.135	1.135	1,291,892
2026-03-20	1.140	1.195	1.130	1.195	1.195	4,064,872
2026-03-19	1.185	1.185	1.165	1.170	1.170	1,176,993
2026-03-18	1.205	1.218	1.190	1.195	1.195	424,453
2026-03-17	1.225	1.225	1.190	1.205	1.205	399,418
2026-03-16	1.220	1.235	1.205	1.230	1.230	433,457
2026-03-13	1.240	1.265	1.235	1.235	1.235	264,597
2026-03-12	1.320	1.320	1.250	1.260	1.260	585,633
2026-03-11	1.275	1.325	1.275	1.320	1.320	609,625
2026-03-10	1.260	1.287	1.250	1.285	1.285	740,017
2026-03-09	1.315	1.315	1.205	1.265	1.265	1,141,476
2026-03-06	1.300	1.320	1.285	1.295	1.295	1,006,596
2026-03-05	1.340	1.340	1.300	1.315	1.315	545,600
2026-03-04	1.325	1.365	1.300	1.320	1.320	1,902,037
2026-03-03	1.360	1.373	1.330	1.345	1.345	1,227,233
2026-03-02	1.330	1.360	1.330	1.350	1.350	1,349,354
2026-02-27	1.310	1.355	1.310	1.350	1.350	468,484
2026-02-26	1.380	1.390	1.300	1.310	1.310	474,595
2026-02-25	1.360	1.390	1.360	1.380	1.380	643,639
2026-02-24	1.325	1.420	1.325	1.360	1.360	1,539,033
2026-02-23	1.330	1.340	1.315	1.330	1.330	1,241,162
2026-02-20	1.330	1.345	1.300	1.330	1.330	1,864,711
2026-02-19	1.460	1.460	1.305	1.325	1.325	2,978,038
2026-02-18	1.420	1.450	1.410	1.450	1.450	3,118,388
2026-02-17	1.340	1.423	1.340	1.415	1.415	1,327,587
2026-02-16	1.390	1.400	1.335	1.345	1.345	1,672,348
2026-02-13	1.355	1.410	1.340	1.370	1.370	1,220,565
2026-02-12	1.315	1.395	1.310	1.380	1.380	672,421
2026-02-11	1.280	1.320	1.265	1.315	1.315	488,161
2026-02-10	1.330	1.350	1.280	1.290	1.290	645,785
2026-02-09	1.285	1.315	1.260	1.300	1.300	298,269
2026-02-06	1.240	1.250	1.200	1.245	1.245	506,356
2026-02-05	1.250	1.275	1.240	1.250	1.250	321,157
2026-02-04	1.295	1.315	1.265	1.275	1.275	436,737

← NewerPage 3 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.