Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.165	1.170	1.150	1.160	1.160	570,491
2025-11-04	1.195	1.200	1.170	1.180	1.180	248,917
2025-11-03	1.205	1.205	1.175	1.175	1.175	256,551
2025-10-31	1.210	1.225	1.190	1.200	1.200	334,317
2025-10-30	1.220	1.220	1.190	1.200	1.200	202,505
2025-10-29	1.235	1.235	1.190	1.220	1.220	866,057
2025-10-28	1.220	1.220	1.200	1.210	1.210	401,343
2025-10-27	1.220	1.220	1.200	1.215	1.215	474,744
2025-10-24	1.240	1.240	1.195	1.215	1.215	375,060
2025-10-23	1.190	1.245	1.170	1.210	1.210	1,126,783
2025-10-22	1.150	1.185	1.135	1.180	1.180	705,986
2025-10-21	1.155	1.170	1.140	1.145	1.145	629,321
2025-10-20	1.190	1.190	1.140	1.160	1.160	256,066
2025-10-17	1.210	1.210	1.140	1.170	1.170	580,214
2025-10-16	1.210	1.245	1.190	1.210	1.210	490,792
2025-10-15	1.230	1.230	1.185	1.200	1.200	549,251
2025-10-14	1.220	1.270	1.220	1.240	1.240	832,488
2025-10-13	1.240	1.250	1.195	1.205	1.205	696,187
2025-10-10	1.265	1.265	1.220	1.245	1.245	357,219
2025-10-09	1.285	1.290	1.245	1.250	1.250	337,605
2025-10-08	1.275	1.300	1.275	1.280	1.280	419,893
2025-10-07	1.310	1.325	1.280	1.300	1.300	754,432
2025-10-06	1.295	1.305	1.270	1.295	1.295	681,928
2025-10-03	1.260	1.295	1.260	1.290	1.290	506,212
2025-10-02	1.285	1.285	1.235	1.250	1.250	453,335
2025-10-01	1.280	1.315	1.265	1.285	1.285	1,102,108
2025-09-30	1.270	1.290	1.258	1.275	1.275	575,334
2025-09-29	1.280	1.280	1.255	1.270	1.270	717,668
2025-09-26	1.210	1.285	1.210	1.275	1.275	1,737,789
2025-09-25	1.200	1.205	1.175	1.205	1.205	964,788
2025-09-24	1.200	1.200	1.180	1.185	1.185	413,199
2025-09-23	1.220	1.235	1.185	1.190	1.190	781,855
2025-09-22	1.190	1.245	1.190	1.220	1.220	1,647,125
2025-09-19	1.195	1.205	1.185	1.185	1.185	4,514,099
2025-09-18	1.200	1.220	1.190	1.190	1.190	360,226
2025-09-17	1.210	1.220	1.190	1.195	1.195	1,346,518
2025-09-16	1.180	1.210	1.160	1.200	1.200	2,409,348
2025-09-15	1.145	1.200	1.130	1.165	1.165	4,191,373
2025-09-12	1.070	1.080	1.058	1.080	1.080	816,318
2025-09-11	1.070	1.075	1.040	1.060	1.060	482,028
2025-09-10	1.055	1.070	1.050	1.050	1.050	545,436
2025-09-09	1.060	1.060	1.040	1.055	1.055	925,526
2025-09-08	1.055	1.060	1.040	1.060	1.060	410,320
2025-09-05	1.045	1.055	1.035	1.045	1.045	377,859
2025-09-04	1.045	1.055	1.040	1.050	1.050	367,300
2025-09-03	1.060	1.060	1.035	1.050	1.050	463,258
2025-09-02	1.055	1.070	1.050	1.050	1.050	816,588
2025-09-01	1.070	1.070	1.050	1.050	1.050	342,922
2025-08-29	1.050	1.075	1.040	1.070	1.070	637,894
2025-08-28	1.050	1.070	1.050	1.050	1.050	410,342
2025-08-27	1.040	1.050	1.035	1.050	1.050	367,405
2025-08-26	1.055	1.060	1.028	1.050	1.050	1,207,746
2025-08-25	1.055	1.085	1.050	1.060	1.060	1,277,733
2025-08-22	0.970	1.050	0.970	1.050	1.050	3,523,223
2025-08-21	0.965	0.995	0.955	0.960	0.960	1,373,036
2025-08-20	0.980	1.000	0.890	0.945	0.945	3,286,103
2025-08-19	0.940	0.970	0.935	0.960	0.960	1,173,607
2025-08-18	0.930	0.940	0.925	0.930	0.930	221,654
2025-08-15	0.920	0.940	0.920	0.930	0.930	411,431
2025-08-14	0.930	0.930	0.910	0.930	0.930	185,672

← NewerPage 5 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.