Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.070	1.075	1.035	1.040	1.040	228,517
2023-09-20	1.115	1.115	1.060	1.065	1.065	215,198
2023-09-19	1.080	1.120	1.055	1.115	1.115	516,124
2023-09-18	1.080	1.105	1.060	1.075	1.075	330,596
2023-09-15	1.115	1.150	1.070	1.080	1.080	602,602
2023-09-14	1.070	1.115	1.060	1.100	1.100	734,757
2023-09-13	1.000	1.055	1.000	1.055	1.055	377,566
2023-09-12	0.970	1.030	0.970	1.000	1.000	593,490
2023-09-11	0.960	0.975	0.950	0.975	0.975	151,733
2023-09-08	0.950	0.975	0.930	0.950	0.950	358,152
2023-09-07	0.960	1.005	0.935	0.945	0.945	473,964
2023-09-06	0.915	0.990	0.910	0.980	0.980	530,796
2023-09-05	0.935	0.940	0.910	0.925	0.925	192,923
2023-09-04	0.880	0.935	0.880	0.935	0.935	594,769
2023-09-01	0.875	0.875	0.840	0.860	0.860	280,118
2023-08-31	0.860	0.905	0.855	0.890	0.890	373,402
2023-08-30	0.845	0.870	0.840	0.865	0.865	344,249
2023-08-29	0.850	0.875	0.815	0.850	0.850	1,121,137
2023-08-28	0.920	0.950	0.845	0.850	0.850	1,347,302
2023-08-25	0.950	0.960	0.920	0.940	0.940	597,223
2023-08-24	0.995	1.010	0.955	0.960	0.960	541,583
2023-08-23	1.025	1.025	0.955	0.995	0.995	842,633
2023-08-22	1.030	1.045	1.000	1.025	1.025	444,442
2023-08-21	1.035	1.050	1.010	1.020	1.020	468,708
2023-08-18	1.075	1.075	1.048	1.050	1.050	663,185
2023-08-17	1.100	1.100	1.045	1.070	1.070	632,477
2023-08-16	1.080	1.135	1.035	1.130	1.130	738,506
2023-08-15	1.120	1.150	1.080	1.090	1.090	385,792
2023-08-14	1.150	1.160	1.090	1.120	1.120	526,285
2023-08-11	1.135	1.200	1.125	1.170	1.170	580,501
2023-08-10	1.025	1.125	1.025	1.125	1.125	984,702
2023-08-09	1.100	1.100	1.000	1.010	1.010	1,664,061
2023-08-08	1.250	1.250	1.100	1.100	1.100	1,254,058
2023-08-07	1.150	1.270	1.150	1.270	1.270	1,185,146
2023-08-04	1.215	1.220	1.150	1.195	1.195	616,183
2023-08-03	1.170	1.215	1.120	1.210	1.210	663,584
2023-08-02	1.195	1.195	1.115	1.175	1.175	1,233,075
2023-08-01	1.210	1.255	1.185	1.185	1.185	1,292,101
2023-07-31	1.140	1.240	1.138	1.200	1.200	1,172,916
2023-07-28	1.160	1.160	1.080	1.105	1.105	927,900
2023-07-27	1.035	1.190	1.035	1.160	1.160	2,012,315
2023-07-26	0.975	1.050	0.975	1.020	1.020	616,415
2023-07-25	1.060	1.070	0.975	0.980	0.980	1,108,050
2023-07-24	1.125	1.125	1.030	1.065	1.065	860,858
2023-07-21	1.100	1.155	1.070	1.115	1.115	718,430
2023-07-20	1.160	1.160	1.063	1.105	1.105	1,389,319
2023-07-19	1.245	1.290	1.150	1.160	1.160	1,434,329
2023-07-18	1.140	1.245	1.110	1.230	1.230	1,750,277
2023-07-17	1.120	1.165	1.070	1.145	1.145	1,155,108
2023-07-14	1.095	1.120	1.045	1.090	1.090	1,184,396
2023-07-13	1.010	1.115	1.010	1.095	1.095	1,804,031
2023-07-12	0.885	1.015	0.885	0.985	0.985	2,660,426
2023-07-11	0.815	0.890	0.815	0.880	0.880	824,312
2023-07-10	0.800	0.828	0.785	0.815	0.815	463,833
2023-07-07	0.740	0.810	0.740	0.805	0.805	486,734
2023-07-06	0.790	0.790	0.735	0.740	0.740	251,959
2023-07-05	0.775	0.800	0.760	0.790	0.790	289,627
2023-07-04	0.770	0.780	0.740	0.780	0.780	214,953
2023-07-03	0.750	0.765	0.740	0.750	0.750	259,477
2023-06-30	0.725	0.770	0.725	0.765	0.765	506,064

← NewerPage 14 of 22 · 1,269 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.