Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.475	0.520	0.470	0.480	0.480	375,373
2023-01-04	0.485	0.490	0.470	0.470	0.470	204,110
2023-01-03	0.485	0.490	0.475	0.480	0.480	242,107
2022-12-30	0.505	0.510	0.485	0.485	0.485	134,687
2022-12-29	0.500	0.510	0.485	0.495	0.495	95,229
2022-12-28	0.510	0.510	0.495	0.500	0.500	138,767
2022-12-23	0.485	0.515	0.485	0.510	0.510	157,569
2022-12-22	0.495	0.530	0.480	0.480	0.480	445,484
2022-12-21	0.470	0.485	0.460	0.480	0.480	261,351
2022-12-20	0.505	0.505	0.463	0.475	0.475	682,321
2022-12-19	0.520	0.520	0.500	0.500	0.500	203,497
2022-12-16	0.520	0.535	0.500	0.520	0.520	658,314
2022-12-15	0.550	0.550	0.500	0.540	0.540	324,548
2022-12-14	0.555	0.565	0.520	0.550	0.550	656,583
2022-12-13	0.555	0.590	0.550	0.580	0.580	478,493
2022-12-12	0.600	0.600	0.550	0.565	0.565	512,891
2022-12-09	0.600	0.615	0.585	0.590	0.590	245,721
2022-12-08	0.605	0.615	0.585	0.595	0.595	213,569
2022-12-07	0.610	0.625	0.595	0.605	0.605	270,915
2022-12-06	0.630	0.630	0.600	0.615	0.615	235,887
2022-12-05	0.660	0.670	0.630	0.630	0.630	200,897
2022-12-02	0.670	0.675	0.635	0.660	0.660	219,321
2022-12-01	0.680	0.695	0.635	0.660	0.660	619,695
2022-11-30	0.610	0.660	0.590	0.655	0.655	801,547
2022-11-29	0.550	0.620	0.550	0.590	0.590	1,124,400
2022-11-28	0.665	0.665	0.555	0.560	0.560	1,342,083
2022-11-25	0.610	0.670	0.610	0.665	0.665	1,314,117
2022-11-24	0.580	0.620	0.580	0.605	0.605	872,155
2022-11-23	0.645	0.645	0.583	0.595	0.595	618,973
2022-11-22	0.575	0.610	0.560	0.610	0.610	634,927
2022-11-21	0.545	0.590	0.545	0.550	0.550	539,324
2022-11-18	0.525	0.555	0.525	0.540	0.540	533,461
2022-11-17	0.525	0.545	0.525	0.530	0.530	147,303
2022-11-16	0.530	0.540	0.520	0.520	0.520	375,416
2022-11-15	0.540	0.540	0.525	0.525	0.525	343,386
2022-11-14	0.530	0.545	0.525	0.535	0.535	565,852
2022-11-11	0.550	0.560	0.520	0.525	0.525	726,768
2022-11-10	0.535	0.535	0.525	0.525	0.525	41,832
2022-11-09	0.530	0.535	0.520	0.525	0.525	130,593
2022-11-08	0.530	0.540	0.520	0.520	0.520	131,056
2022-11-07	0.535	0.545	0.515	0.525	0.525	227,528
2022-11-04	0.545	0.545	0.510	0.535	0.535	299,304
2022-11-03	0.540	0.550	0.525	0.535	0.535	129,671
2022-11-02	0.530	0.555	0.520	0.550	0.550	415,531
2022-11-01	0.510	0.535	0.510	0.520	0.520	255,823
2022-10-31	0.540	0.540	0.510	0.510	0.510	303,186
2022-10-28	0.530	0.550	0.520	0.520	0.520	197,629
2022-10-27	0.545	0.545	0.515	0.530	0.530	152,243
2022-10-26	0.520	0.545	0.505	0.530	0.530	239,132
2022-10-25	0.550	0.550	0.510	0.515	0.515	395,065
2022-10-24	0.550	0.560	0.540	0.540	0.540	228,597
2022-10-21	0.550	0.565	0.540	0.540	0.540	330,831
2022-10-20	0.590	0.590	0.540	0.540	0.540	355,747
2022-10-19	0.550	0.595	0.545	0.585	0.585	520,971
2022-10-18	0.535	0.565	0.530	0.540	0.540	727,892
2022-10-17	0.505	0.585	0.505	0.535	0.535	1,261,016
2022-10-14	0.560	0.570	0.505	0.505	0.505	1,886,378
2022-10-13	0.545	0.695	0.525	0.530	0.530	2,555,501
2022-10-12	0.505	0.510	0.500	0.500	0.500	343,447
2022-10-11	0.520	0.530	0.500	0.505	0.505	458,658

← NewerPage 17 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.