Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.735	0.755	0.730	0.750	0.750	450,026
2025-05-19	0.750	0.763	0.725	0.740	0.740	1,143,429
2025-05-16	0.775	0.780	0.760	0.780	0.780	146,432
2025-05-15	0.750	0.775	0.750	0.770	0.770	283,147
2025-05-14	0.760	0.765	0.750	0.750	0.750	789,473
2025-05-13	0.755	0.760	0.750	0.760	0.760	383,182
2025-05-12	0.760	0.760	0.740	0.755	0.755	190,559
2025-05-09	0.775	0.775	0.755	0.755	0.755	484,322
2025-05-08	0.770	0.775	0.760	0.770	0.770	1,276,666
2025-05-07	0.765	0.770	0.760	0.765	0.765	460,808
2025-05-06	0.745	0.760	0.740	0.760	0.760	839,730
2025-05-05	0.765	0.765	0.745	0.750	0.750	396,520
2025-05-02	0.750	0.765	0.750	0.760	0.760	391,260
2025-05-01	0.750	0.765	0.750	0.760	0.760	202,158
2025-04-30	0.765	0.765	0.750	0.760	0.760	169,664
2025-04-29	0.740	0.765	0.735	0.765	0.765	642,114
2025-04-28	0.740	0.750	0.730	0.740	0.740	239,137
2025-04-24	0.755	0.755	0.740	0.745	0.745	485,107
2025-04-23	0.730	0.755	0.730	0.755	0.755	186,235
2025-04-22	0.725	0.740	0.720	0.740	0.740	283,318
2025-04-17	0.730	0.745	0.725	0.735	0.735	148,290
2025-04-16	0.730	0.740	0.720	0.730	0.730	218,390
2025-04-15	0.745	0.745	0.720	0.740	0.740	234,531
2025-04-14	0.735	0.750	0.735	0.740	0.740	305,519
2025-04-11	0.755	0.755	0.735	0.750	0.750	196,829
2025-04-10	0.760	0.775	0.735	0.755	0.755	567,325
2025-04-09	0.720	0.750	0.710	0.730	0.730	906,621
2025-04-08	0.730	0.770	0.730	0.745	0.745	1,429,684
2025-04-07	0.760	0.765	0.690	0.745	0.745	834,918
2025-04-04	0.810	0.835	0.798	0.805	0.805	707,563
2025-04-03	0.820	0.850	0.820	0.850	0.850	65,899
2025-04-02	0.820	0.845	0.810	0.830	0.830	253,571
2025-04-01	0.845	0.855	0.823	0.840	0.840	263,007
2025-03-31	0.850	0.880	0.840	0.840	0.840	485,661
2025-03-28	0.860	0.865	0.850	0.850	0.850	140,200
2025-03-27	0.863	0.873	0.860	0.860	0.860	120,923
2025-03-26	0.875	0.880	0.860	0.865	0.865	175,365
2025-03-25	0.875	0.885	0.855	0.860	0.860	801,639
2025-03-24	0.870	0.880	0.870	0.875	0.875	24,757
2025-03-21	0.878	0.885	0.875	0.875	0.875	281,248
2025-03-20	0.870	0.885	0.870	0.880	0.880	316,287
2025-03-19	0.870	0.880	0.870	0.875	0.875	575,780
2025-03-18	0.875	0.885	0.870	0.875	0.875	1,129,923
2025-03-17	0.865	0.875	0.865	0.875	0.875	98,346
2025-03-14	0.870	0.885	0.850	0.860	0.860	472,660
2025-03-13	0.860	0.875	0.858	0.870	0.870	411,031
2025-03-12	0.850	0.865	0.848	0.850	0.850	621,447
2025-03-11	0.860	0.870	0.855	0.860	0.860	295,102
2025-03-10	0.875	0.880	0.870	0.880	0.880	458,753
2025-03-07	0.870	0.880	0.870	0.880	0.880	399,457
2025-03-06	0.860	0.885	0.860	0.880	0.880	381,787
2025-03-05	0.860	0.870	0.860	0.865	0.865	348,848
2025-03-04	0.870	0.875	0.860	0.865	0.865	269,776
2025-03-03	0.860	0.875	0.860	0.875	0.875	412,891
2025-02-28	0.875	0.875	0.855	0.860	0.860	303,793
2025-02-27	0.860	0.870	0.850	0.870	0.870	2,815,324
2025-02-26	0.865	0.870	0.850	0.860	0.860	492,352
2025-02-25	0.880	0.880	0.853	0.870	0.870	1,077,463
2025-02-24	0.875	0.890	0.870	0.880	0.880	347,010
2025-02-21	0.890	0.890	0.880	0.890	0.890	643,837

← NewerPage 7 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.