Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.520	0.520	0.500	0.510	0.510	350,599
2022-10-07	0.530	0.530	0.495	0.510	0.510	264,051
2022-10-06	0.510	0.535	0.505	0.520	0.520	431,467
2022-10-05	0.490	0.520	0.480	0.515	0.515	851,131
2022-10-04	0.510	0.510	0.475	0.495	0.495	599,860
2022-10-03	0.530	0.530	0.500	0.510	0.510	238,708
2022-09-30	0.530	0.530	0.510	0.530	0.530	239,336
2022-09-29	0.505	0.540	0.505	0.540	0.540	404,863
2022-09-28	0.520	0.535	0.500	0.515	0.515	514,983
2022-09-27	0.505	0.540	0.500	0.530	0.530	788,377
2022-09-26	0.455	0.490	0.430	0.490	0.490	1,141,478
2022-09-23	0.485	0.505	0.450	0.465	0.465	1,003,703
2022-09-21	0.510	0.515	0.475	0.480	0.480	824,915
2022-09-20	0.520	0.520	0.500	0.505	0.505	248,499
2022-09-19	0.570	0.580	0.500	0.500	0.500	1,036,409
2022-09-16	0.540	0.580	0.525	0.555	0.555	1,227,007
2022-09-15	0.520	0.570	0.520	0.550	0.550	1,579,691
2022-09-14	0.500	0.510	0.480	0.510	0.510	702,008
2022-09-13	0.500	0.530	0.490	0.500	0.500	1,017,411
2022-09-12	0.480	0.510	0.455	0.490	0.490	2,186,566
2022-09-09	0.485	0.520	0.470	0.470	0.470	3,627,625
2022-09-08	0.520	0.580	0.470	0.480	0.480	10,577,980
2022-09-07	0.720	0.720	0.720	0.720	0.720	0
2022-09-06	0.720	0.720	0.720	0.720	0.720	0
2022-09-05	0.720	0.720	0.720	0.720	0.720	0
2022-09-02	0.720	0.720	0.720	0.720	0.720	0
2022-09-01	0.720	0.720	0.720	0.720	0.720	0
2022-08-31	0.720	0.745	0.635	0.720	0.720	3,230,085
2022-08-30	0.720	0.740	0.710	0.715	0.715	531,311
2022-08-29	0.770	0.770	0.710	0.715	0.715	788,813
2022-08-26	0.780	0.780	0.750	0.775	0.775	357,333
2022-08-25	0.730	0.780	0.715	0.760	0.760	904,703
2022-08-24	0.795	0.810	0.715	0.730	0.730	1,830,380
2022-08-23	0.740	0.780	0.725	0.780	0.780	746,928
2022-08-22	0.755	0.765	0.740	0.740	0.740	774,335
2022-08-19	0.775	0.785	0.745	0.755	0.755	993,545
2022-08-18	0.795	0.800	0.750	0.760	0.760	2,195,191
2022-08-17	0.865	0.875	0.785	0.805	0.805	2,605,617
2022-08-16	0.945	0.950	0.830	0.850	0.850	2,228,466
2022-08-15	1.000	1.005	0.900	0.930	0.930	1,303,079
2022-08-12	1.100	1.100	0.945	0.975	0.975	2,622,814
2022-08-11	1.060	1.110	1.050	1.105	1.105	731,845
2022-08-10	1.130	1.130	1.005	1.020	1.020	987,122
2022-08-09	1.040	1.170	1.020	1.105	1.105	1,781,480
2022-08-08	0.970	1.010	0.925	1.000	1.000	989,179
2022-08-05	0.965	0.975	0.935	0.950	0.950	637,944
2022-08-04	0.960	0.970	0.925	0.955	0.955	595,576
2022-08-03	0.900	0.930	0.860	0.930	0.930	687,464
2022-08-02	0.930	0.930	0.865	0.900	0.900	299,437
2022-08-01	0.940	0.975	0.890	0.890	0.890	496,164
2022-07-29	0.890	0.925	0.875	0.910	0.910	718,952
2022-07-28	0.845	0.910	0.845	0.890	0.890	656,116
2022-07-27	0.840	0.845	0.805	0.825	0.825	823,965
2022-07-26	0.860	0.860	0.825	0.835	0.835	502,019
2022-07-25	0.875	0.885	0.825	0.845	0.845	544,727
2022-07-22	0.910	0.915	0.825	0.875	0.875	1,224,523
2022-07-21	0.880	0.915	0.865	0.895	0.895	839,466
2022-07-20	0.865	0.873	0.840	0.850	0.850	816,024
2022-07-19	0.890	0.900	0.845	0.845	0.845	728,577
2022-07-18	0.835	0.895	0.820	0.895	0.895	1,690,217

← NewerPage 18 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.