Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.440	0.465	0.440	0.455	0.455	276,887
2023-03-30	0.430	0.440	0.420	0.440	0.440	169,344
2023-03-29	0.435	0.445	0.420	0.430	0.430	331,671
2023-03-28	0.440	0.445	0.415	0.435	0.435	491,858
2023-03-27	0.450	0.485	0.440	0.450	0.450	168,037
2023-03-24	0.475	0.480	0.450	0.450	0.450	303,408
2023-03-23	0.440	0.470	0.420	0.470	0.470	479,535
2023-03-22	0.445	0.450	0.435	0.435	0.435	213,376
2023-03-21	0.460	0.460	0.443	0.445	0.445	314,959
2023-03-20	0.470	0.473	0.450	0.450	0.450	355,132
2023-03-17	0.490	0.500	0.470	0.480	0.480	2,628,273
2023-03-16	0.490	0.490	0.470	0.480	0.480	305,650
2023-03-15	0.495	0.515	0.480	0.490	0.490	122,761
2023-03-14	0.505	0.515	0.445	0.480	0.480	678,915
2023-03-13	0.520	0.530	0.505	0.515	0.515	306,764
2023-03-10	0.505	0.540	0.505	0.520	0.520	99,137
2023-03-09	0.510	0.523	0.510	0.520	0.520	62,273
2023-03-08	0.510	0.525	0.510	0.510	0.510	36,754
2023-03-07	0.515	0.535	0.505	0.535	0.535	246,558
2023-03-06	0.510	0.515	0.500	0.515	0.515	481,107
2023-03-03	0.520	0.520	0.505	0.510	0.510	582,786
2023-03-02	0.550	0.550	0.515	0.520	0.520	181,743
2023-03-01	0.560	0.560	0.530	0.535	0.535	309,258
2023-02-28	0.540	0.560	0.515	0.560	0.560	694,084
2023-02-27	0.545	0.545	0.530	0.540	0.540	272,309
2023-02-24	0.540	0.540	0.525	0.540	0.540	138,230
2023-02-23	0.540	0.555	0.525	0.540	0.540	584,797
2023-02-22	0.550	0.560	0.525	0.550	0.550	129,401
2023-02-21	0.555	0.560	0.520	0.555	0.555	661,394
2023-02-20	0.550	0.560	0.530	0.560	0.560	218,702
2023-02-17	0.570	0.570	0.550	0.550	0.550	117,578
2023-02-16	0.570	0.575	0.550	0.565	0.565	111,678
2023-02-15	0.585	0.585	0.550	0.570	0.570	149,116
2023-02-14	0.550	0.590	0.550	0.585	0.585	130,964
2023-02-13	0.550	0.590	0.530	0.560	0.560	528,241
2023-02-10	0.570	0.570	0.540	0.540	0.540	388,812
2023-02-09	0.590	0.595	0.555	0.560	0.560	359,874
2023-02-08	0.590	0.600	0.580	0.580	0.580	204,247
2023-02-07	0.575	0.600	0.565	0.600	0.600	249,259
2023-02-06	0.590	0.590	0.570	0.580	0.580	172,992
2023-02-03	0.590	0.600	0.565	0.570	0.570	628,429
2023-02-02	0.620	0.620	0.590	0.595	0.595	1,004,107
2023-02-01	0.620	0.640	0.610	0.620	0.620	56,326
2023-01-31	0.635	0.650	0.595	0.620	0.620	700,670
2023-01-30	0.680	0.680	0.620	0.635	0.635	668,344
2023-01-27	0.690	0.710	0.670	0.690	0.690	43,917
2023-01-25	0.675	0.710	0.650	0.670	0.670	353,942
2023-01-24	0.745	0.750	0.685	0.690	0.690	668,864
2023-01-23	0.705	0.740	0.700	0.710	0.710	285,034
2023-01-20	0.795	0.800	0.700	0.700	0.700	500,214
2023-01-19	0.725	0.820	0.700	0.790	0.790	1,825,770
2023-01-18	0.660	0.735	0.655	0.725	0.725	1,376,771
2023-01-17	0.580	0.690	0.560	0.690	0.690	1,370,692
2023-01-16	0.535	0.580	0.535	0.580	0.580	274,137
2023-01-13	0.545	0.565	0.540	0.540	0.540	271,177
2023-01-12	0.545	0.550	0.530	0.545	0.545	159,100
2023-01-11	0.530	0.540	0.520	0.535	0.535	276,768
2023-01-10	0.500	0.530	0.500	0.530	0.530	237,228
2023-01-09	0.490	0.510	0.490	0.505	0.505	460,697
2023-01-06	0.485	0.503	0.470	0.480	0.480	325,656

← NewerPage 16 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.