Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.755	0.760	0.725	0.730	0.730	780,950
2023-06-28	0.790	0.800	0.755	0.755	0.755	415,914
2023-06-27	0.790	0.805	0.755	0.805	0.805	670,264
2023-06-26	0.830	0.830	0.770	0.790	0.790	771,090
2023-06-23	0.830	0.850	0.830	0.830	0.830	554,029
2023-06-22	0.865	0.865	0.825	0.835	0.835	552,006
2023-06-21	0.870	0.930	0.870	0.885	0.885	947,130
2023-06-20	0.850	0.873	0.835	0.870	0.870	410,422
2023-06-19	0.865	0.865	0.835	0.850	0.850	478,814
2023-06-16	0.840	0.870	0.835	0.865	0.865	488,393
2023-06-15	0.850	0.875	0.825	0.845	0.845	629,374
2023-06-14	0.930	0.935	0.850	0.855	0.855	880,641
2023-06-13	0.890	0.955	0.865	0.905	0.905	2,036,336
2023-06-09	0.830	0.850	0.825	0.850	0.850	272,229
2023-06-08	0.820	0.845	0.820	0.825	0.825	127,555
2023-06-07	0.875	0.875	0.820	0.820	0.820	253,920
2023-06-06	0.840	0.890	0.815	0.855	0.855	416,192
2023-06-05	0.895	0.895	0.820	0.840	0.840	523,467
2023-06-02	0.845	0.900	0.840	0.870	0.870	655,131
2023-06-01	0.815	0.915	0.800	0.840	0.840	570,888
2023-05-31	0.875	0.875	0.810	0.815	0.815	821,909
2023-05-30	0.865	0.885	0.850	0.875	0.875	186,722
2023-05-29	0.865	0.900	0.850	0.855	0.855	419,592
2023-05-26	0.885	0.910	0.865	0.865	0.865	326,022
2023-05-25	0.890	0.925	0.860	0.900	0.900	945,042
2023-05-24	0.935	0.935	0.870	0.900	0.900	767,205
2023-05-23	0.900	0.960	0.860	0.915	0.915	1,057,294
2023-05-22	0.915	0.940	0.853	0.865	0.865	1,460,640
2023-05-19	0.735	0.940	0.730	0.895	0.895	2,322,480
2023-05-18	0.750	0.770	0.723	0.730	0.730	139,299
2023-05-17	0.730	0.780	0.715	0.745	0.745	356,481
2023-05-16	0.740	0.750	0.705	0.705	0.705	367,133
2023-05-15	0.785	0.785	0.705	0.750	0.750	734,708
2023-05-12	0.700	0.790	0.690	0.770	0.770	667,011
2023-05-11	0.725	0.725	0.670	0.700	0.700	438,830
2023-05-10	0.705	0.735	0.685	0.705	0.705	947,687
2023-05-09	0.865	0.865	0.720	0.720	0.720	1,438,998
2023-05-08	0.820	0.870	0.790	0.850	0.850	1,001,858
2023-05-05	0.840	0.840	0.770	0.800	0.800	933,618
2023-05-04	0.730	0.845	0.720	0.830	0.830	1,757,682
2023-05-03	0.665	0.770	0.660	0.740	0.740	2,089,651
2023-05-02	0.620	0.700	0.620	0.680	0.680	1,955,025
2023-05-01	0.600	0.615	0.600	0.610	0.610	116,713
2023-04-28	0.595	0.600	0.590	0.590	0.590	62,402
2023-04-27	0.605	0.605	0.585	0.585	0.585	170,756
2023-04-26	0.620	0.645	0.595	0.605	0.605	922,331
2023-04-24	0.570	0.585	0.560	0.560	0.560	342,065
2023-04-21	0.590	0.590	0.570	0.575	0.575	201,954
2023-04-20	0.585	0.600	0.570	0.590	0.590	271,827
2023-04-19	0.570	0.595	0.570	0.575	0.575	62,885
2023-04-18	0.605	0.610	0.570	0.585	0.585	349,906
2023-04-17	0.640	0.665	0.580	0.600	0.600	1,430,909
2023-04-14	0.565	0.620	0.565	0.620	0.620	838,186
2023-04-13	0.600	0.600	0.555	0.570	0.570	988,935
2023-04-12	0.580	0.615	0.565	0.610	0.610	361,071
2023-04-11	0.610	0.610	0.565	0.570	0.570	380,509
2023-04-06	0.550	0.645	0.550	0.605	0.605	814,479
2023-04-05	0.565	0.565	0.525	0.535	0.535	371,363
2023-04-04	0.585	0.610	0.530	0.565	0.565	1,059,289
2023-04-03	0.590	0.700	0.560	0.575	0.575	4,450,720

← NewerPage 15 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.