Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.900	0.930	0.900	0.925	0.925	397,701
2025-08-12	0.900	0.915	0.890	0.900	0.900	825,780
2025-08-11	0.890	0.905	0.855	0.895	0.895	970,899
2025-08-08	0.903	0.910	0.870	0.870	0.870	550,029
2025-08-07	0.890	0.910	0.885	0.910	0.910	310,991
2025-08-06	0.883	0.900	0.875	0.900	0.900	219,067
2025-08-05	0.890	0.890	0.875	0.875	0.875	321,318
2025-08-04	0.885	0.885	0.870	0.870	0.870	288,927
2025-08-01	0.880	0.895	0.880	0.880	0.880	134,780
2025-07-31	0.880	0.903	0.880	0.890	0.890	161,563
2025-07-30	0.910	0.910	0.875	0.895	0.895	199,971
2025-07-29	0.890	0.900	0.875	0.900	0.900	160,776
2025-07-28	0.910	0.910	0.890	0.890	0.890	294,844
2025-07-25	0.910	0.910	0.895	0.900	0.900	192,068
2025-07-24	0.880	0.910	0.875	0.910	0.910	344,844
2025-07-23	0.880	0.885	0.870	0.880	0.880	354,572
2025-07-22	0.875	0.890	0.860	0.890	0.890	725,652
2025-07-21	0.870	0.880	0.865	0.870	0.870	131,543
2025-07-18	0.868	0.880	0.860	0.870	0.870	137,682
2025-07-17	0.870	0.875	0.850	0.865	0.865	356,358
2025-07-16	0.850	0.865	0.845	0.855	0.855	100,724
2025-07-15	0.855	0.865	0.845	0.850	0.850	146,363
2025-07-14	0.860	0.870	0.845	0.870	0.870	96,462
2025-07-11	0.860	0.870	0.845	0.850	0.850	236,183
2025-07-10	0.855	0.860	0.845	0.845	0.845	335,073
2025-07-09	0.840	0.855	0.830	0.850	0.850	271,604
2025-07-08	0.850	0.855	0.840	0.845	0.845	122,800
2025-07-07	0.855	0.860	0.840	0.850	0.850	153,438
2025-07-04	0.865	0.865	0.850	0.855	0.855	348,713
2025-07-03	0.820	0.865	0.820	0.865	0.865	577,933
2025-07-02	0.820	0.830	0.805	0.830	0.830	177,575
2025-07-01	0.840	0.840	0.815	0.820	0.820	110,712
2025-06-30	0.810	0.840	0.805	0.830	0.830	196,746
2025-06-27	0.845	0.845	0.810	0.820	0.820	261,885
2025-06-26	0.820	0.845	0.800	0.840	0.840	443,077
2025-06-25	0.810	0.825	0.800	0.820	0.820	272,677
2025-06-24	0.795	0.823	0.795	0.810	0.810	415,978
2025-06-23	0.785	0.805	0.785	0.800	0.800	354,747
2025-06-20	0.780	0.800	0.770	0.780	0.780	8,740,840
2025-06-19	0.790	0.800	0.780	0.785	0.785	925,522
2025-06-18	0.805	0.805	0.780	0.780	0.780	925,388
2025-06-17	0.790	0.820	0.785	0.800	0.800	960,993
2025-06-16	0.785	0.790	0.760	0.765	0.765	478,763
2025-06-13	0.790	0.790	0.780	0.790	0.790	458,372
2025-06-12	0.775	0.795	0.775	0.790	0.790	430,469
2025-06-11	0.765	0.785	0.755	0.775	0.775	1,881,621
2025-06-10	0.765	0.770	0.755	0.765	0.765	348,887
2025-06-06	0.780	0.785	0.760	0.765	0.765	377,560
2025-06-05	0.800	0.800	0.780	0.780	0.780	362,106
2025-06-04	0.810	0.815	0.790	0.800	0.800	716,840
2025-06-03	0.785	0.810	0.780	0.795	0.795	1,448,884
2025-06-02	0.740	0.770	0.740	0.770	0.770	993,539
2025-05-30	0.740	0.755	0.740	0.740	0.740	747,617
2025-05-29	0.743	0.755	0.725	0.735	0.735	857,969
2025-05-28	0.755	0.765	0.740	0.750	0.750	482,904
2025-05-27	0.745	0.770	0.740	0.755	0.755	610,861
2025-05-26	0.740	0.745	0.728	0.735	0.735	499,263
2025-05-23	0.745	0.750	0.740	0.745	0.745	413,388
2025-05-22	0.740	0.750	0.735	0.740	0.740	495,692
2025-05-21	0.745	0.755	0.735	0.745	0.745	801,008

← NewerPage 6 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.