Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.925 | 2.035 | 1.920 | 2.000 | 2.000 | 1,687,853 |
| 2024-03-12 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 538,772 |
| 2024-03-11 | 1.830 | 1.830 | 1.755 | 1.760 | 1.760 | 432,717 |
| 2024-03-08 | 1.865 | 1.895 | 1.820 | 1.830 | 1.830 | 435,729 |
| 2024-03-07 | 1.810 | 1.925 | 1.810 | 1.890 | 1.890 | 1,018,954 |
| 2024-03-06 | 1.820 | 1.835 | 1.770 | 1.775 | 1.775 | 249,250 |
| 2024-03-05 | 1.830 | 1.855 | 1.790 | 1.845 | 1.845 | 481,356 |
| 2024-03-04 | 1.845 | 1.900 | 1.770 | 1.855 | 1.855 | 640,156 |
| 2024-03-01 | 1.825 | 1.830 | 1.750 | 1.805 | 1.805 | 558,836 |
| 2024-02-29 | 1.865 | 1.900 | 1.740 | 1.825 | 1.825 | 1,094,152 |
| 2024-02-28 | 1.660 | 1.900 | 1.620 | 1.880 | 1.880 | 1,914,327 |
| 2024-02-27 | 1.625 | 1.665 | 1.595 | 1.600 | 1.600 | 301,786 |
| 2024-02-26 | 1.640 | 1.670 | 1.585 | 1.655 | 1.655 | 378,446 |
| 2024-02-23 | 1.650 | 1.660 | 1.515 | 1.645 | 1.645 | 525,873 |
| 2024-02-22 | 1.630 | 1.695 | 1.615 | 1.640 | 1.640 | 469,082 |
| 2024-02-21 | 1.630 | 1.690 | 1.560 | 1.600 | 1.600 | 336,327 |
| 2024-02-20 | 1.685 | 1.735 | 1.625 | 1.640 | 1.640 | 840,226 |
| 2024-02-19 | 1.620 | 1.685 | 1.570 | 1.680 | 1.680 | 504,425 |
| 2024-02-16 | 1.620 | 1.630 | 1.545 | 1.620 | 1.620 | 460,823 |
| 2024-02-15 | 1.510 | 1.620 | 1.510 | 1.600 | 1.600 | 751,787 |
| 2024-02-14 | 1.505 | 1.520 | 1.435 | 1.480 | 1.480 | 581,016 |
| 2024-02-13 | 1.650 | 1.690 | 1.460 | 1.540 | 1.540 | 1,344,734 |
| 2024-02-12 | 1.550 | 1.685 | 1.520 | 1.630 | 1.630 | 2,248,920 |
| 2024-02-09 | 1.390 | 1.510 | 1.380 | 1.460 | 1.460 | 1,638,959 |
| 2024-02-08 | 1.240 | 1.365 | 1.235 | 1.365 | 1.365 | 1,863,886 |
| 2024-02-07 | 1.180 | 1.225 | 1.165 | 1.215 | 1.215 | 486,242 |
| 2024-02-06 | 1.210 | 1.230 | 1.170 | 1.170 | 1.170 | 251,429 |
| 2024-02-05 | 1.190 | 1.235 | 1.190 | 1.205 | 1.205 | 617,847 |
| 2024-02-02 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 543,868 |
| 2024-02-01 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 379,675 |
| 2024-01-31 | 1.095 | 1.180 | 1.070 | 1.180 | 1.180 | 1,224,386 |
| 2024-01-30 | 1.025 | 1.100 | 1.000 | 1.095 | 1.095 | 1,719,614 |
| 2024-01-29 | 1.015 | 1.020 | 0.950 | 0.980 | 0.980 | 757,761 |
| 2024-01-25 | 1.040 | 1.040 | 0.990 | 0.995 | 0.995 | 237,187 |
| 2024-01-24 | 1.030 | 1.045 | 1.015 | 1.035 | 1.035 | 131,857 |
| 2024-01-23 | 1.035 | 1.050 | 1.015 | 1.040 | 1.040 | 177,236 |
| 2024-01-22 | 1.060 | 1.065 | 0.990 | 1.040 | 1.040 | 405,386 |
| 2024-01-19 | 1.040 | 1.070 | 1.035 | 1.060 | 1.060 | 204,788 |
| 2024-01-18 | 1.030 | 1.045 | 1.015 | 1.045 | 1.045 | 177,725 |
| 2024-01-17 | 1.025 | 1.035 | 1.020 | 1.030 | 1.030 | 224,479 |
| 2024-01-16 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 198,922 |
| 2024-01-15 | 1.075 | 1.080 | 1.055 | 1.055 | 1.055 | 42,996 |
| 2024-01-12 | 1.090 | 1.090 | 1.060 | 1.075 | 1.075 | 170,577 |
| 2024-01-11 | 1.030 | 1.110 | 1.030 | 1.080 | 1.080 | 843,566 |
| 2024-01-10 | 1.000 | 1.040 | 0.975 | 1.030 | 1.030 | 311,457 |
| 2024-01-09 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 326,010 |
| 2024-01-08 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 80,054 |
| 2024-01-05 | 0.990 | 1.005 | 0.990 | 1.000 | 1.000 | 49,342 |
| 2024-01-04 | 1.010 | 1.015 | 0.985 | 0.985 | 0.985 | 72,685 |
| 2024-01-03 | 1.030 | 1.035 | 1.005 | 1.010 | 1.010 | 81,372 |
| 2024-01-02 | 1.045 | 1.050 | 1.010 | 1.035 | 1.035 | 181,628 |
| 2023-12-29 | 0.990 | 1.050 | 0.975 | 1.040 | 1.040 | 365,009 |
| 2023-12-28 | 0.980 | 0.995 | 0.970 | 0.995 | 0.995 | 136,331 |
| 2023-12-27 | 0.980 | 1.015 | 0.965 | 0.985 | 0.985 | 374,421 |
| 2023-12-22 | 0.920 | 0.970 | 0.915 | 0.955 | 0.955 | 340,035 |
| 2023-12-21 | 0.950 | 0.950 | 0.910 | 0.915 | 0.915 | 80,001 |
| 2023-12-20 | 0.930 | 0.950 | 0.920 | 0.945 | 0.945 | 270,881 |
| 2023-12-19 | 0.910 | 0.930 | 0.900 | 0.930 | 0.930 | 87,060 |
| 2023-12-18 | 0.920 | 0.935 | 0.895 | 0.930 | 0.930 | 87,541 |
| 2023-12-15 | 0.900 | 0.940 | 0.900 | 0.930 | 0.930 | 206,638 |
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.