Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.550 | 1.550 | 1.455 | 1.475 | 1.475 | 639,535 |
| 2024-08-30 | 1.530 | 1.538 | 1.475 | 1.515 | 1.515 | 595,268 |
| 2024-08-29 | 1.625 | 1.625 | 1.510 | 1.510 | 1.510 | 900,474 |
| 2024-08-28 | 1.615 | 1.645 | 1.565 | 1.625 | 1.625 | 696,667 |
| 2024-08-27 | 1.800 | 1.800 | 1.510 | 1.605 | 1.605 | 2,022,747 |
| 2024-08-26 | 1.820 | 1.860 | 1.785 | 1.790 | 1.790 | 469,444 |
| 2024-08-23 | 1.715 | 1.845 | 1.695 | 1.810 | 1.810 | 916,695 |
| 2024-08-22 | 1.650 | 1.735 | 1.650 | 1.705 | 1.705 | 654,274 |
| 2024-08-21 | 1.660 | 1.670 | 1.625 | 1.655 | 1.655 | 353,005 |
| 2024-08-20 | 1.710 | 1.710 | 1.645 | 1.660 | 1.660 | 469,170 |
| 2024-08-19 | 1.755 | 1.760 | 1.665 | 1.700 | 1.700 | 403,182 |
| 2024-08-16 | 1.730 | 1.780 | 1.730 | 1.755 | 1.755 | 335,185 |
| 2024-08-15 | 1.720 | 1.770 | 1.720 | 1.730 | 1.730 | 462,514 |
| 2024-08-14 | 1.625 | 1.740 | 1.625 | 1.710 | 1.710 | 839,054 |
| 2024-08-13 | 1.600 | 1.600 | 1.535 | 1.595 | 1.595 | 549,621 |
| 2024-08-12 | 1.585 | 1.600 | 1.560 | 1.590 | 1.590 | 206,530 |
| 2024-08-09 | 1.640 | 1.640 | 1.575 | 1.585 | 1.585 | 352,958 |
| 2024-08-08 | 1.680 | 1.695 | 1.600 | 1.610 | 1.610 | 619,093 |
| 2024-08-07 | 1.620 | 1.695 | 1.610 | 1.675 | 1.675 | 613,953 |
| 2024-08-06 | 1.550 | 1.665 | 1.550 | 1.580 | 1.580 | 926,804 |
| 2024-08-05 | 1.720 | 1.720 | 1.555 | 1.560 | 1.560 | 1,494,544 |
| 2024-08-02 | 1.780 | 1.785 | 1.735 | 1.780 | 1.780 | 598,081 |
| 2024-08-01 | 1.865 | 1.870 | 1.785 | 1.810 | 1.810 | 418,793 |
| 2024-07-31 | 1.825 | 1.885 | 1.800 | 1.845 | 1.845 | 814,428 |
| 2024-07-30 | 1.885 | 1.885 | 1.790 | 1.805 | 1.805 | 624,372 |
| 2024-07-29 | 1.925 | 1.965 | 1.900 | 1.905 | 1.905 | 882,004 |
| 2024-07-26 | 1.850 | 1.940 | 1.850 | 1.905 | 1.905 | 936,880 |
| 2024-07-25 | 1.800 | 1.895 | 1.765 | 1.885 | 1.885 | 521,558 |
| 2024-07-24 | 1.780 | 1.865 | 1.740 | 1.850 | 1.850 | 623,083 |
| 2024-07-23 | 1.780 | 1.795 | 1.745 | 1.780 | 1.780 | 345,961 |
| 2024-07-22 | 1.900 | 1.920 | 1.745 | 1.745 | 1.745 | 1,145,188 |
| 2024-07-19 | 1.830 | 1.950 | 1.790 | 1.920 | 1.920 | 1,334,708 |
| 2024-07-18 | 1.855 | 1.880 | 1.770 | 1.835 | 1.835 | 1,057,134 |
| 2024-07-17 | 1.770 | 1.920 | 1.770 | 1.835 | 1.835 | 2,543,072 |
| 2024-07-16 | 1.740 | 1.790 | 1.605 | 1.720 | 1.720 | 3,182,449 |
| 2024-07-15 | 1.640 | 1.660 | 1.620 | 1.620 | 1.620 | 734,404 |
| 2024-07-12 | 1.595 | 1.620 | 1.565 | 1.615 | 1.615 | 332,776 |
| 2024-07-11 | 1.535 | 1.580 | 1.510 | 1.580 | 1.580 | 478,292 |
| 2024-07-10 | 1.680 | 1.683 | 1.500 | 1.505 | 1.505 | 803,049 |
| 2024-07-09 | 1.600 | 1.693 | 1.580 | 1.660 | 1.660 | 777,795 |
| 2024-07-08 | 1.650 | 1.680 | 1.570 | 1.570 | 1.570 | 934,933 |
| 2024-07-05 | 1.580 | 1.630 | 1.565 | 1.620 | 1.620 | 457,202 |
| 2024-07-04 | 1.600 | 1.620 | 1.560 | 1.575 | 1.575 | 560,742 |
| 2024-07-03 | 1.700 | 1.703 | 1.565 | 1.595 | 1.595 | 1,270,336 |
| 2024-07-02 | 1.560 | 1.660 | 1.540 | 1.660 | 1.660 | 828,740 |
| 2024-07-01 | 1.580 | 1.620 | 1.550 | 1.560 | 1.560 | 659,180 |
| 2024-06-28 | 1.575 | 1.590 | 1.550 | 1.560 | 1.560 | 472,305 |
| 2024-06-27 | 1.560 | 1.575 | 1.523 | 1.575 | 1.575 | 530,907 |
| 2024-06-26 | 1.485 | 1.570 | 1.435 | 1.555 | 1.555 | 879,794 |
| 2024-06-25 | 1.470 | 1.500 | 1.410 | 1.490 | 1.490 | 623,022 |
| 2024-06-24 | 1.425 | 1.490 | 1.410 | 1.470 | 1.470 | 779,827 |
| 2024-06-21 | 1.475 | 1.520 | 1.400 | 1.425 | 1.425 | 1,127,211 |
| 2024-06-20 | 1.340 | 1.480 | 1.320 | 1.470 | 1.470 | 1,124,240 |
| 2024-06-19 | 1.300 | 1.350 | 1.275 | 1.325 | 1.325 | 831,426 |
| 2024-06-18 | 1.250 | 1.335 | 1.200 | 1.300 | 1.300 | 1,034,868 |
| 2024-06-17 | 1.255 | 1.255 | 1.195 | 1.220 | 1.220 | 972,776 |
| 2024-06-14 | 1.340 | 1.350 | 1.255 | 1.260 | 1.260 | 278,180 |
| 2024-06-13 | 1.350 | 1.410 | 1.310 | 1.310 | 1.310 | 655,380 |
| 2024-06-12 | 1.285 | 1.345 | 1.260 | 1.340 | 1.340 | 523,834 |
| 2024-06-11 | 1.235 | 1.270 | 1.205 | 1.270 | 1.270 | 598,479 |
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.