Emeco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.300	1.315	1.295	1.300	1.300	544,799
2026-10-15	1.290	1.310	1.285	1.300	1.300	1,447,024
2026-10-14	1.310	1.320	1.280	1.300	1.300	809,593
2026-10-13	1.305	1.310	1.295	1.310	1.310	2,820,662
2026-10-12	1.270	1.305	1.265	1.290	1.290	514,105
2026-10-09	1.285	1.290	1.265	1.275	1.275	850,973
2026-10-08	1.260	1.285	1.240	1.285	1.285	383,786
2026-10-07	1.245	1.275	1.235	1.260	1.260	708,521
2026-10-06	1.230	1.255	1.225	1.245	1.245	774,735
2026-10-05	1.220	1.240	1.215	1.220	1.220	531,461
2026-10-02	1.200	1.220	1.200	1.205	1.205	872,572
2026-10-01	1.205	1.210	1.180	1.200	1.200	894,859
2026-09-30	1.185	1.220	1.185	1.205	1.205	353,348
2026-09-29	1.200	1.210	1.195	1.205	1.205	828,847
2026-09-28	1.190	1.220	1.180	1.195	1.195	1,281,030
2026-09-25	1.200	1.220	1.185	1.190	1.190	449,417
2026-09-24	1.185	1.210	1.180	1.210	1.210	692,618
2026-09-23	1.190	1.205	1.185	1.195	1.195	731,719
2026-09-22	1.160	1.173	1.135	1.170	1.170	766,327
2026-09-21	1.155	1.155	1.120	1.150	1.150	402,186
2026-09-18	1.130	1.165	1.120	1.150	1.150	4,094,699
2026-09-17	1.105	1.120	1.095	1.115	1.115	613,734
2026-09-16	1.110	1.115	1.100	1.100	1.100	450,822
2026-09-15	1.125	1.125	1.098	1.100	1.100	677,288
2026-09-14	1.135	1.135	1.090	1.120	1.120	505,026
2026-09-11	1.165	1.165	1.125	1.135	1.135	160,155
2026-09-10	1.140	1.150	1.125	1.135	1.135	738,814
2026-09-09	1.195	1.195	1.145	1.150	1.150	362,206
2026-09-08	1.200	1.200	1.160	1.170	1.170	118,619
2026-09-07	1.160	1.245	1.155	1.200	1.200	1,298,975
2026-09-04	1.150	1.160	1.140	1.150	1.150	479,809
2026-09-03	1.155	1.155	1.135	1.150	1.150	227,623
2026-09-02	1.155	1.160	1.130	1.135	1.135	576,873
2026-09-01	1.160	1.165	1.150	1.160	1.160	585,955
2026-08-31	1.170	1.170	1.140	1.140	1.140	525,654
2026-08-28	1.140	1.175	1.135	1.160	1.160	912,473
2026-08-27	1.105	1.130	1.100	1.130	1.130	595,191
2026-08-26	1.090	1.120	1.090	1.105	1.105	401,562
2026-08-25	1.110	1.145	1.080	1.085	1.085	449,053
2026-08-24	1.135	1.145	1.100	1.105	1.105	431,114
2026-08-21	1.080	1.140	1.070	1.135	1.135	533,013
2026-08-20	1.060	1.090	1.040	1.070	1.070	645,351
2026-08-19	1.050	1.050	1.020	1.040	1.040	356,380
2026-08-18	1.020	1.020	0.980	0.980	0.980	2,143,371
2026-08-17	1.030	1.040	1.020	1.020	1.020	736,893
2026-08-14	1.040	1.045	1.020	1.040	1.040	1,210,359
2026-08-13	1.025	1.045	1.025	1.040	1.040	181,449
2026-08-12	1.080	1.080	1.025	1.035	1.035	211,915
2026-08-11	1.035	1.090	1.025	1.090	1.090	210,986
2026-08-10	1.050	1.050	1.010	1.035	1.035	424,253
2026-08-07	1.010	1.040	1.005	1.030	1.030	126,897
2026-08-06	0.965	1.010	0.965	1.000	1.000	708,526
2026-08-05	0.975	0.990	0.970	0.980	0.980	119,383
2026-08-04	0.985	0.990	0.975	0.975	0.975	147,135
2026-08-03	0.955	0.980	0.955	0.975	0.975	371,585
2026-07-31	0.960	0.975	0.955	0.970	0.970	82,703
2026-07-30	0.970	0.970	0.950	0.960	0.960	141,179
2026-07-29	0.980	0.980	0.960	0.965	0.965	46,263
2026-07-28	0.950	0.965	0.940	0.960	0.960	221,118
2026-07-27	0.980	0.980	0.940	0.945	0.945	295,297

Page 1 of 5 · 253 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.