Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.235 | 1.270 | 1.205 | 1.270 | 1.270 | 598,479 |
| 2024-06-07 | 1.290 | 1.290 | 1.220 | 1.240 | 1.240 | 569,703 |
| 2024-06-06 | 1.300 | 1.315 | 1.275 | 1.280 | 1.280 | 310,756 |
| 2024-06-05 | 1.300 | 1.315 | 1.265 | 1.295 | 1.295 | 482,356 |
| 2024-06-04 | 1.340 | 1.345 | 1.270 | 1.275 | 1.275 | 762,115 |
| 2024-06-03 | 1.260 | 1.340 | 1.250 | 1.340 | 1.340 | 775,360 |
| 2024-05-31 | 1.295 | 1.345 | 1.275 | 1.280 | 1.280 | 395,471 |
| 2024-05-30 | 1.350 | 1.360 | 1.285 | 1.305 | 1.305 | 782,155 |
| 2024-05-29 | 1.395 | 1.400 | 1.345 | 1.350 | 1.350 | 352,026 |
| 2024-05-28 | 1.355 | 1.410 | 1.340 | 1.400 | 1.400 | 660,622 |
| 2024-05-27 | 1.440 | 1.440 | 1.340 | 1.385 | 1.385 | 1,104,318 |
| 2024-05-24 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 437,982 |
| 2024-05-23 | 1.450 | 1.475 | 1.435 | 1.450 | 1.450 | 352,188 |
| 2024-05-22 | 1.460 | 1.515 | 1.455 | 1.475 | 1.475 | 660,082 |
| 2024-05-21 | 1.445 | 1.485 | 1.430 | 1.450 | 1.450 | 428,788 |
| 2024-05-20 | 1.500 | 1.500 | 1.435 | 1.470 | 1.470 | 559,689 |
| 2024-05-17 | 1.530 | 1.530 | 1.460 | 1.490 | 1.490 | 325,219 |
| 2024-05-16 | 1.505 | 1.540 | 1.505 | 1.540 | 1.540 | 218,214 |
| 2024-05-15 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 342,523 |
| 2024-05-14 | 1.435 | 1.515 | 1.420 | 1.510 | 1.510 | 530,129 |
| 2024-05-13 | 1.520 | 1.525 | 1.450 | 1.450 | 1.450 | 524,772 |
| 2024-05-10 | 1.515 | 1.565 | 1.515 | 1.555 | 1.555 | 436,757 |
| 2024-05-09 | 1.555 | 1.570 | 1.510 | 1.510 | 1.510 | 493,438 |
| 2024-05-08 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 212,492 |
| 2024-05-07 | 1.590 | 1.635 | 1.550 | 1.625 | 1.625 | 358,316 |
| 2024-05-06 | 1.645 | 1.650 | 1.545 | 1.595 | 1.595 | 305,988 |
| 2024-05-03 | 1.600 | 1.660 | 1.555 | 1.650 | 1.650 | 578,706 |
| 2024-05-02 | 1.590 | 1.595 | 1.505 | 1.595 | 1.595 | 1,189,642 |
| 2024-05-01 | 1.720 | 1.720 | 1.560 | 1.570 | 1.570 | 1,173,699 |
| 2024-04-30 | 1.740 | 1.780 | 1.740 | 1.760 | 1.760 | 554,136 |
| 2024-04-29 | 1.795 | 1.830 | 1.700 | 1.745 | 1.745 | 910,610 |
| 2024-04-26 | 1.705 | 1.795 | 1.690 | 1.790 | 1.790 | 846,616 |
| 2024-04-24 | 1.680 | 1.715 | 1.680 | 1.705 | 1.705 | 368,631 |
| 2024-04-23 | 1.680 | 1.690 | 1.655 | 1.670 | 1.670 | 318,194 |
| 2024-04-22 | 1.650 | 1.685 | 1.600 | 1.675 | 1.675 | 467,158 |
| 2024-04-19 | 1.660 | 1.670 | 1.620 | 1.645 | 1.645 | 553,010 |
| 2024-04-18 | 1.715 | 1.715 | 1.670 | 1.670 | 1.670 | 414,506 |
| 2024-04-17 | 1.630 | 1.705 | 1.590 | 1.690 | 1.690 | 452,498 |
| 2024-04-16 | 1.690 | 1.690 | 1.595 | 1.595 | 1.595 | 1,159,875 |
| 2024-04-15 | 1.700 | 1.800 | 1.680 | 1.695 | 1.695 | 1,895,939 |
| 2024-04-12 | 1.695 | 1.710 | 1.670 | 1.705 | 1.705 | 430,460 |
| 2024-04-11 | 1.670 | 1.700 | 1.645 | 1.695 | 1.695 | 396,269 |
| 2024-04-10 | 1.650 | 1.710 | 1.610 | 1.665 | 1.665 | 460,001 |
| 2024-04-09 | 1.555 | 1.660 | 1.555 | 1.635 | 1.635 | 463,503 |
| 2024-04-08 | 1.560 | 1.585 | 1.550 | 1.550 | 1.550 | 534,133 |
| 2024-04-05 | 1.570 | 1.605 | 1.545 | 1.560 | 1.560 | 783,996 |
| 2024-04-04 | 1.580 | 1.620 | 1.570 | 1.575 | 1.575 | 645,915 |
| 2024-04-03 | 1.645 | 1.645 | 1.555 | 1.580 | 1.580 | 748,653 |
| 2024-04-02 | 1.645 | 1.690 | 1.605 | 1.650 | 1.650 | 1,341,164 |
| 2024-03-28 | 1.690 | 1.705 | 1.655 | 1.655 | 1.655 | 694,576 |
| 2024-03-27 | 1.680 | 1.745 | 1.675 | 1.690 | 1.690 | 834,039 |
| 2024-03-26 | 1.700 | 1.710 | 1.665 | 1.700 | 1.700 | 1,036,113 |
| 2024-03-25 | 1.780 | 1.790 | 1.685 | 1.695 | 1.695 | 2,735,038 |
| 2024-03-22 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-03-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-03-20 | 2.040 | 2.090 | 2.010 | 2.080 | 2.080 | 528,759 |
| 2024-03-19 | 1.920 | 2.060 | 1.880 | 2.030 | 2.030 | 825,070 |
| 2024-03-18 | 1.840 | 1.965 | 1.775 | 1.920 | 1.920 | 1,043,591 |
| 2024-03-15 | 1.890 | 1.890 | 1.835 | 1.865 | 1.865 | 651,043 |
| 2024-03-14 | 2.000 | 2.000 | 1.890 | 1.905 | 1.905 | 707,179 |
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.