Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.905	0.905	0.878	0.880	0.880	375,303
2025-02-19	0.960	0.960	0.850	0.900	0.900	1,409,455
2025-02-18	0.980	0.980	0.945	0.945	0.945	292,353
2025-02-17	0.980	0.980	0.960	0.970	0.970	245,002
2025-02-14	0.980	0.985	0.965	0.970	0.970	158,025
2025-02-13	0.980	0.990	0.975	0.975	0.975	130,916
2025-02-12	0.970	0.980	0.970	0.975	0.975	156,001
2025-02-11	1.000	1.000	0.960	0.970	0.970	362,957
2025-02-10	0.935	0.980	0.930	0.980	0.980	539,784
2025-02-07	0.940	0.943	0.930	0.935	0.935	181,424
2025-02-06	0.935	0.945	0.935	0.940	0.940	240,517
2025-02-05	0.925	0.948	0.920	0.935	0.935	489,221
2025-02-04	0.900	0.920	0.900	0.920	0.920	404,747
2025-02-03	0.910	0.925	0.890	0.890	0.890	310,987
2025-01-31	0.920	0.940	0.920	0.920	0.920	519,347
2025-01-30	0.935	0.955	0.920	0.930	0.930	1,561,265
2025-01-29	0.910	0.945	0.890	0.935	0.935	945,035
2025-01-28	0.870	0.910	0.870	0.900	0.900	952,242
2025-01-24	0.880	0.880	0.870	0.875	0.875	162,663
2025-01-23	0.890	0.895	0.860	0.895	0.895	291,930
2025-01-22	0.875	0.890	0.875	0.890	0.890	173,432
2025-01-21	0.870	0.885	0.865	0.880	0.880	125,249
2025-01-20	0.900	0.900	0.870	0.870	0.870	158,908
2025-01-17	0.900	0.910	0.890	0.900	0.900	136,411
2025-01-16	0.885	0.905	0.865	0.900	0.900	229,953
2025-01-15	0.890	0.905	0.885	0.890	0.890	326,140
2025-01-14	0.875	0.890	0.865	0.880	0.880	78,650
2025-01-13	0.885	0.895	0.870	0.875	0.875	287,001
2025-01-10	0.860	0.900	0.860	0.885	0.885	253,868
2025-01-09	0.885	0.885	0.855	0.860	0.860	110,530
2025-01-08	0.885	0.885	0.870	0.870	0.870	97,603
2025-01-07	0.923	0.923	0.885	0.885	0.885	156,620
2025-01-06	0.925	0.930	0.900	0.910	0.910	223,724
2025-01-03	0.910	0.928	0.910	0.915	0.915	166,574
2025-01-02	0.935	0.935	0.910	0.910	0.910	128,627
2024-12-31	0.900	0.930	0.900	0.915	0.915	29,526
2024-12-30	0.915	0.930	0.915	0.915	0.915	67,739
2024-12-27	0.900	0.935	0.900	0.925	0.925	345,037
2024-12-24	0.920	0.935	0.910	0.910	0.910	144,006
2024-12-23	0.915	0.935	0.915	0.920	0.920	142,271
2024-12-20	0.890	0.925	0.890	0.920	0.920	668,683
2024-12-19	0.880	0.925	0.860	0.910	0.910	1,426,284
2024-12-18	0.900	0.910	0.885	0.900	0.900	218,019
2024-12-17	0.910	0.923	0.910	0.910	0.910	771,166
2024-12-16	0.910	0.928	0.910	0.920	0.920	155,589
2024-12-13	0.885	0.920	0.885	0.910	0.910	187,877
2024-12-12	0.910	0.945	0.910	0.915	0.915	516,106
2024-12-11	0.900	0.915	0.885	0.910	0.910	623,663
2024-12-10	0.920	0.925	0.890	0.900	0.900	219,563
2024-12-09	0.940	0.940	0.890	0.895	0.895	311,718
2024-12-06	0.935	0.940	0.910	0.930	0.930	769,057
2024-12-05	0.910	0.940	0.910	0.935	0.935	675,401
2024-12-04	0.910	0.925	0.905	0.925	0.925	891,713
2024-12-03	0.885	0.910	0.880	0.905	0.905	2,743,863
2024-12-02	0.880	0.885	0.875	0.880	0.880	586,626
2024-11-29	0.870	0.880	0.868	0.880	0.880	837,171
2024-11-28	0.870	0.880	0.865	0.875	0.875	632,796
2024-11-27	0.875	0.895	0.850	0.865	0.865	528,347
2024-11-26	0.830	0.875	0.825	0.870	0.870	1,577,110
2024-11-25	0.810	0.830	0.808	0.830	0.830	576,797

← NewerPage 8 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.