Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.080 | 9.430 | 8.710 | 9.400 | 9.400 | 2,720,295 |
| 2026-10-15 | 9.000 | 9.050 | 8.420 | 8.540 | 8.540 | 3,892,946 |
| 2026-10-14 | 9.120 | 9.600 | 8.910 | 9.290 | 9.290 | 3,074,161 |
| 2026-10-13 | 9.710 | 10.320 | 9.100 | 9.120 | 9.120 | 4,233,751 |
| 2026-10-12 | 10.580 | 10.860 | 9.730 | 9.730 | 9.730 | 4,331,475 |
| 2026-10-09 | 12.200 | 12.910 | 9.500 | 10.130 | 10.130 | 10,293,188 |
| 2026-10-08 | 11.320 | 11.330 | 10.400 | 10.580 | 10.580 | 2,462,606 |
| 2026-10-07 | 11.450 | 11.770 | 11.120 | 11.520 | 11.520 | 2,270,913 |
| 2026-10-06 | 11.980 | 11.980 | 11.340 | 11.600 | 11.600 | 2,589,801 |
| 2026-10-05 | 11.450 | 12.260 | 11.260 | 11.940 | 11.940 | 3,090,314 |
| 2026-10-02 | 11.140 | 11.650 | 11.140 | 11.490 | 11.490 | 1,553,249 |
| 2026-10-01 | 11.110 | 11.470 | 10.690 | 11.220 | 11.220 | 2,033,578 |
| 2026-09-30 | 11.290 | 11.670 | 11.060 | 11.260 | 11.260 | 2,806,259 |
| 2026-09-29 | 11.100 | 11.475 | 10.910 | 11.180 | 11.180 | 2,815,444 |
| 2026-09-28 | 11.160 | 11.190 | 10.400 | 10.580 | 10.580 | 2,697,673 |
| 2026-09-25 | 10.700 | 11.620 | 10.660 | 11.320 | 11.320 | 4,039,878 |
| 2026-09-24 | 10.430 | 10.680 | 10.200 | 10.680 | 10.680 | 1,267,761 |
| 2026-09-23 | 11.300 | 11.360 | 10.510 | 10.540 | 10.540 | 2,254,778 |
| 2026-09-22 | 10.600 | 11.490 | 10.500 | 11.320 | 11.320 | 3,947,186 |
| 2026-09-21 | 10.090 | 10.840 | 10.070 | 10.460 | 10.460 | 1,914,096 |
| 2026-09-18 | 9.950 | 10.340 | 9.870 | 10.340 | 10.340 | 6,768,071 |
| 2026-09-17 | 9.500 | 10.110 | 9.360 | 10.000 | 10.000 | 2,015,539 |
| 2026-09-16 | 9.300 | 9.400 | 8.930 | 9.260 | 9.260 | 1,657,255 |
| 2026-09-15 | 9.250 | 9.420 | 9.110 | 9.230 | 9.230 | 1,882,152 |
| 2026-09-14 | 9.320 | 9.640 | 9.125 | 9.140 | 9.140 | 1,449,567 |
| 2026-09-11 | 9.260 | 9.330 | 9.020 | 9.150 | 9.150 | 1,091,836 |
| 2026-09-10 | 9.330 | 9.570 | 9.260 | 9.420 | 9.420 | 1,400,454 |
| 2026-09-09 | 9.460 | 10.010 | 9.460 | 9.580 | 9.580 | 1,242,999 |
| 2026-09-08 | 9.350 | 9.720 | 9.060 | 9.520 | 9.520 | 2,261,832 |
| 2026-09-07 | 9.550 | 9.890 | 9.210 | 9.370 | 9.370 | 2,045,963 |
| 2026-09-04 | 9.350 | 9.820 | 9.280 | 9.520 | 9.520 | 1,684,372 |
| 2026-09-03 | 9.300 | 9.330 | 8.860 | 9.240 | 9.240 | 2,400,959 |
| 2026-09-02 | 9.620 | 9.740 | 9.290 | 9.400 | 9.400 | 2,420,464 |
| 2026-09-01 | 9.810 | 10.160 | 9.610 | 9.900 | 9.900 | 2,118,477 |
| 2026-08-31 | 9.840 | 10.115 | 9.570 | 9.820 | 9.820 | 3,449,786 |
| 2026-08-28 | 10.820 | 11.100 | 10.050 | 10.050 | 10.050 | 2,940,939 |
| 2026-08-27 | 11.200 | 11.980 | 10.890 | 11.010 | 11.010 | 4,228,966 |
| 2026-08-26 | 10.390 | 11.380 | 10.200 | 11.240 | 11.240 | 4,944,276 |
| 2026-08-25 | 9.470 | 10.690 | 8.930 | 10.580 | 10.580 | 8,374,089 |
| 2026-08-24 | 9.000 | 9.260 | 8.590 | 8.600 | 8.600 | 2,921,337 |
| 2026-08-21 | 8.710 | 9.015 | 8.550 | 8.900 | 8.900 | 2,467,279 |
| 2026-08-20 | 8.590 | 9.250 | 8.460 | 9.090 | 9.090 | 2,791,103 |
| 2026-08-19 | 8.490 | 8.925 | 8.380 | 8.700 | 8.700 | 2,527,134 |
| 2026-08-18 | 8.770 | 8.990 | 8.530 | 8.570 | 8.570 | 1,720,777 |
| 2026-08-17 | 8.500 | 9.000 | 8.420 | 8.950 | 8.950 | 2,856,465 |
| 2026-08-14 | 8.400 | 8.610 | 7.990 | 8.470 | 8.470 | 2,636,084 |
| 2026-08-13 | 8.700 | 9.000 | 8.450 | 8.510 | 8.510 | 3,416,562 |
| 2026-08-12 | 8.140 | 8.640 | 7.930 | 8.590 | 8.590 | 2,546,718 |
| 2026-08-11 | 7.490 | 8.040 | 7.310 | 8.000 | 8.000 | 2,231,066 |
| 2026-08-10 | 7.700 | 7.710 | 7.210 | 7.510 | 7.510 | 2,267,613 |
| 2026-08-07 | 7.740 | 7.820 | 7.570 | 7.740 | 7.740 | 1,000,642 |
| 2026-08-06 | 7.690 | 7.980 | 7.460 | 7.740 | 7.740 | 2,562,718 |
| 2026-08-05 | 7.700 | 7.790 | 7.560 | 7.650 | 7.650 | 2,027,569 |
| 2026-08-04 | 7.130 | 7.610 | 7.090 | 7.560 | 7.560 | 2,455,812 |
| 2026-08-03 | 6.650 | 6.970 | 6.450 | 6.940 | 6.940 | 1,769,728 |
| 2026-07-31 | 6.440 | 6.950 | 6.400 | 6.690 | 6.690 | 3,551,425 |
| 2026-07-30 | 6.500 | 6.580 | 6.100 | 6.100 | 6.100 | 3,793,365 |
| 2026-07-29 | 6.890 | 7.090 | 6.630 | 6.670 | 6.670 | 2,585,853 |
| 2026-07-28 | 7.540 | 7.560 | 6.830 | 6.890 | 6.890 | 3,439,411 |
| 2026-07-27 | 7.280 | 7.515 | 7.030 | 7.450 | 7.450 | 3,728,142 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.