Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.345	1.345	1.285	1.305	1.305	214,552
2026-02-02	1.300	1.320	1.285	1.295	1.295	735,460
2026-01-30	1.320	1.330	1.300	1.315	1.315	1,017,333
2026-01-29	1.315	1.325	1.280	1.310	1.310	378,285
2026-01-28	1.335	1.350	1.315	1.330	1.330	262,408
2026-01-27	1.340	1.385	1.335	1.340	1.340	275,844
2026-01-23	1.350	1.365	1.305	1.350	1.350	204,269
2026-01-22	1.360	1.385	1.350	1.370	1.370	335,218
2026-01-21	1.340	1.360	1.320	1.360	1.360	432,932
2026-01-20	1.330	1.345	1.305	1.320	1.320	611,618
2026-01-19	1.360	1.365	1.315	1.325	1.325	189,359
2026-01-16	1.325	1.375	1.325	1.365	1.365	383,717
2026-01-15	1.340	1.380	1.320	1.325	1.325	755,857
2026-01-14	1.305	1.340	1.295	1.340	1.340	551,269
2026-01-13	1.280	1.315	1.260	1.295	1.295	534,627
2026-01-12	1.255	1.290	1.245	1.280	1.280	291,916
2026-01-09	1.240	1.255	1.230	1.255	1.255	161,866
2026-01-08	1.250	1.250	1.215	1.245	1.245	182,533
2026-01-07	1.250	1.250	1.200	1.230	1.230	722,554
2026-01-06	1.230	1.245	1.205	1.240	1.240	715,440
2026-01-05	1.225	1.235	1.205	1.220	1.220	385,013
2026-01-02	1.210	1.245	1.210	1.230	1.230	257,517
2025-12-31	1.240	1.260	1.230	1.235	1.235	140,039
2025-12-30	1.195	1.255	1.180	1.245	1.245	347,974
2025-12-29	1.260	1.260	1.145	1.185	1.185	1,602,273
2025-12-24	1.280	1.280	1.260	1.260	1.260	88,938
2025-12-23	1.290	1.290	1.260	1.275	1.275	776,343
2025-12-22	1.280	1.290	1.260	1.280	1.280	426,685
2025-12-19	1.295	1.295	1.280	1.280	1.280	185,731
2025-12-18	1.290	1.295	1.265	1.280	1.280	264,102
2025-12-17	1.305	1.310	1.290	1.305	1.305	157,824
2025-12-16	1.308	1.320	1.290	1.305	1.305	367,990
2025-12-15	1.325	1.330	1.285	1.305	1.305	529,125
2025-12-12	1.295	1.345	1.270	1.330	1.330	770,037
2025-12-11	1.300	1.310	1.275	1.280	1.280	1,596,844
2025-12-10	1.285	1.320	1.285	1.300	1.300	716,987
2025-12-09	1.315	1.315	1.260	1.280	1.280	573,670
2025-12-08	1.350	1.355	1.310	1.315	1.315	438,437
2025-12-05	1.370	1.370	1.345	1.360	1.360	1,057,994
2025-12-04	1.340	1.385	1.340	1.370	1.370	575,158
2025-12-03	1.410	1.420	1.350	1.355	1.355	1,007,400
2025-12-02	1.400	1.420	1.388	1.410	1.410	1,348,624
2025-12-01	1.385	1.400	1.370	1.400	1.400	1,112,085
2025-11-28	1.340	1.380	1.330	1.380	1.380	1,596,718
2025-11-27	1.335	1.350	1.320	1.340	1.340	574,382
2025-11-26	1.330	1.360	1.330	1.340	1.340	806,711
2025-11-25	1.290	1.320	1.290	1.320	1.320	541,364
2025-11-24	1.280	1.310	1.275	1.290	1.290	406,341
2025-11-21	1.235	1.275	1.230	1.270	1.270	640,797
2025-11-20	1.230	1.275	1.205	1.265	1.265	1,124,161
2025-11-19	1.210	1.225	1.208	1.215	1.215	546,454
2025-11-18	1.215	1.225	1.200	1.225	1.225	375,563
2025-11-17	1.225	1.243	1.210	1.225	1.225	353,796
2025-11-14	1.180	1.240	1.170	1.225	1.225	603,218
2025-11-13	1.165	1.195	1.165	1.185	1.185	1,397,787
2025-11-12	1.178	1.210	1.170	1.175	1.175	819,756
2025-11-11	1.175	1.200	1.170	1.170	1.170	352,722
2025-11-10	1.173	1.185	1.165	1.170	1.170	159,689
2025-11-07	1.150	1.165	1.140	1.140	1.140	527,676
2025-11-06	1.170	1.170	1.155	1.155	1.155	191,149

← NewerPage 4 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.