Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.885	0.920	0.880	0.900	0.900	248,697
2023-12-13	0.875	0.895	0.875	0.885	0.885	81,927
2023-12-12	0.890	0.910	0.870	0.870	0.870	254,429
2023-12-11	0.925	0.925	0.880	0.895	0.895	391,068
2023-12-08	0.940	0.945	0.915	0.930	0.930	53,822
2023-12-07	0.935	0.940	0.905	0.940	0.940	236,795
2023-12-06	0.935	0.940	0.910	0.940	0.940	66,499
2023-12-05	0.945	0.945	0.915	0.935	0.935	112,698
2023-12-04	0.965	1.005	0.935	0.935	0.935	506,795
2023-12-01	0.950	1.000	0.915	0.965	0.965	700,688
2023-11-30	0.870	0.870	0.855	0.865	0.865	120,580
2023-11-29	0.870	0.900	0.870	0.870	0.870	78,494
2023-11-28	0.870	0.890	0.850	0.870	0.870	446,753
2023-11-27	0.910	0.910	0.850	0.875	0.875	383,212
2023-11-24	0.890	0.910	0.890	0.910	0.910	82,577
2023-11-23	0.890	0.920	0.890	0.890	0.890	85,213
2023-11-22	0.920	0.920	0.885	0.900	0.900	383,281
2023-11-21	0.950	0.955	0.920	0.930	0.930	248,576
2023-11-20	0.970	0.970	0.930	0.930	0.930	96,660
2023-11-17	0.970	0.970	0.940	0.970	0.970	233,712
2023-11-16	0.995	1.010	0.940	0.990	0.990	282,219
2023-11-15	1.000	1.010	0.970	1.000	1.000	173,960
2023-11-14	0.960	1.010	0.960	1.000	1.000	379,641
2023-11-13	0.940	0.970	0.925	0.960	0.960	213,253
2023-11-10	0.925	0.940	0.900	0.925	0.925	235,314
2023-11-09	0.965	0.965	0.930	0.930	0.930	100,129
2023-11-08	0.940	0.940	0.925	0.930	0.930	52,561
2023-11-07	0.930	0.955	0.925	0.945	0.945	107,627
2023-11-06	0.950	0.965	0.940	0.955	0.955	58,257
2023-11-03	0.950	0.995	0.945	0.960	0.960	460,629
2023-11-02	0.900	0.945	0.890	0.945	0.945	227,374
2023-11-01	0.900	0.945	0.890	0.910	0.910	274,118
2023-10-31	0.895	0.920	0.890	0.890	0.890	256,266
2023-10-30	0.905	0.915	0.890	0.890	0.890	104,656
2023-10-27	0.905	0.910	0.885	0.895	0.895	235,030
2023-10-26	0.955	0.955	0.910	0.920	0.920	84,660
2023-10-25	0.920	0.965	0.920	0.945	0.945	193,856
2023-10-24	0.930	0.950	0.920	0.920	0.920	157,572
2023-10-23	0.965	0.965	0.915	0.950	0.950	167,601
2023-10-20	0.970	0.980	0.950	0.965	0.965	245,284
2023-10-19	0.970	0.990	0.945	0.990	0.990	215,149
2023-10-18	0.940	0.990	0.910	0.980	0.980	400,707
2023-10-17	1.005	1.005	0.955	0.955	0.955	282,114
2023-10-16	1.030	1.030	1.000	1.010	1.010	113,099
2023-10-13	1.035	1.050	1.010	1.030	1.030	122,068
2023-10-12	1.005	1.050	1.000	1.050	1.050	252,377
2023-10-11	1.000	1.035	0.990	0.990	0.990	204,646
2023-10-10	0.930	1.020	0.925	0.995	0.995	284,669
2023-10-09	1.075	1.115	0.885	0.955	0.955	1,448,228
2023-10-06	1.085	1.085	1.010	1.035	1.035	239,623
2023-10-05	1.035	1.090	1.030	1.075	1.075	358,353
2023-10-04	1.075	1.075	1.020	1.035	1.035	155,868
2023-10-03	1.030	1.090	1.010	1.050	1.050	569,417
2023-10-02	0.980	1.040	0.965	1.000	1.000	341,060
2023-09-29	0.990	1.000	0.980	0.980	0.980	164,122
2023-09-28	0.990	1.010	0.960	0.980	0.980	203,254
2023-09-27	1.000	1.000	0.945	0.955	0.955	560,126
2023-09-26	1.015	1.035	1.005	1.010	1.010	121,548
2023-09-25	1.005	1.040	1.000	1.020	1.020	137,575
2023-09-22	1.030	1.030	0.990	1.010	1.010	290,539

← NewerPage 13 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.