Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.810	0.830	0.808	0.830	0.830	576,797
2024-11-22	0.820	0.840	0.800	0.810	0.810	1,172,498
2024-11-21	0.815	0.820	0.800	0.815	0.815	189,929
2024-11-20	0.790	0.820	0.775	0.810	0.810	559,091
2024-11-19	0.735	0.770	0.720	0.765	0.765	607,554
2024-11-18	0.740	0.745	0.730	0.740	0.740	147,979
2024-11-15	0.750	0.755	0.725	0.745	0.745	229,770
2024-11-14	0.765	0.765	0.750	0.750	0.750	371,871
2024-11-13	0.788	0.788	0.760	0.760	0.760	146,662
2024-11-12	0.765	0.795	0.765	0.785	0.785	114,506
2024-11-11	0.750	0.765	0.750	0.760	0.760	212,008
2024-11-08	0.750	0.755	0.735	0.750	0.750	354,646
2024-11-07	0.755	0.758	0.750	0.750	0.750	201,598
2024-11-06	0.750	0.760	0.750	0.760	0.760	426,371
2024-11-05	0.765	0.765	0.750	0.755	0.755	374,557
2024-11-04	0.765	0.765	0.753	0.760	0.760	165,163
2024-11-01	0.765	0.770	0.758	0.760	0.760	98,065
2024-10-31	0.760	0.785	0.755	0.770	0.770	186,532
2024-10-30	0.765	0.770	0.765	0.765	0.765	80,939
2024-10-29	0.765	0.770	0.765	0.765	0.765	91,045
2024-10-28	0.788	0.790	0.760	0.790	0.790	100,454
2024-10-25	0.775	0.785	0.770	0.785	0.785	186,592
2024-10-24	0.780	0.780	0.770	0.780	0.780	27,608
2024-10-23	0.788	0.788	0.765	0.770	0.770	112,442
2024-10-22	0.795	0.800	0.765	0.780	0.780	231,767
2024-10-21	0.790	0.800	0.780	0.800	0.800	36,021
2024-10-18	0.798	0.798	0.775	0.780	0.780	263,994
2024-10-17	0.805	0.805	0.785	0.800	0.800	212,523
2024-10-16	0.800	0.820	0.778	0.820	0.820	223,097
2024-10-15	0.810	0.815	0.800	0.800	0.800	95,084
2024-10-14	0.810	0.815	0.795	0.800	0.800	131,008
2024-10-11	0.813	0.823	0.805	0.810	0.810	130,486
2024-10-10	0.785	0.820	0.785	0.800	0.800	381,661
2024-10-09	0.770	0.785	0.770	0.785	0.785	121,555
2024-10-08	0.785	0.790	0.765	0.765	0.765	145,173
2024-10-07	0.775	0.790	0.773	0.790	0.790	89,668
2024-10-04	0.775	0.780	0.765	0.765	0.765	174,325
2024-10-03	0.785	0.785	0.765	0.770	0.770	187,021
2024-10-02	0.780	0.790	0.780	0.780	0.780	121,930
2024-10-01	0.765	0.785	0.760	0.770	0.770	314,321
2024-09-30	0.755	0.773	0.755	0.760	0.760	228,052
2024-09-27	0.765	0.770	0.755	0.755	0.755	449,042
2024-09-26	0.760	0.790	0.760	0.765	0.765	838,814
2024-09-25	0.755	0.770	0.750	0.760	0.760	273,872
2024-09-24	0.765	0.770	0.755	0.755	0.755	153,836
2024-09-23	0.760	0.770	0.755	0.770	0.770	55,256
2024-09-20	0.775	0.785	0.755	0.755	0.755	226,115
2024-09-19	0.775	0.790	0.770	0.775	0.775	220,971
2024-09-18	0.745	0.775	0.740	0.770	0.770	330,366
2024-09-17	0.780	0.780	0.745	0.745	0.745	251,237
2024-09-16	0.735	0.770	0.735	0.770	0.770	248,114
2024-09-13	0.725	0.740	0.720	0.735	0.735	1,979,571
2024-09-12	0.730	0.740	0.725	0.740	0.740	1,097,470
2024-09-11	0.740	0.750	0.735	0.735	0.735	744,961
2024-09-10	0.753	0.753	0.738	0.750	0.750	1,098,058
2024-09-09	0.765	0.765	0.745	0.750	0.750	1,059,218
2024-09-06	0.775	0.785	0.770	0.775	0.775	86,620
2024-09-05	0.790	0.795	0.775	0.775	0.775	328,509
2024-09-04	0.800	0.810	0.788	0.810	0.810	305,745
2024-09-03	0.805	0.820	0.798	0.820	0.820	39,795

← NewerPage 9 of 22 · 1,266 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.