Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.900	0.900	0.780	0.815	0.815	3,822,731
2022-07-14	0.930	0.930	0.890	0.920	0.920	479,441
2022-07-13	0.910	0.935	0.878	0.910	0.910	905,951
2022-07-12	0.955	0.970	0.875	0.910	0.910	2,612,737
2022-07-11	1.005	1.030	0.950	0.965	0.965	2,057,372
2022-07-08	1.050	1.055	1.000	1.005	1.005	1,648,977
2022-07-07	1.100	1.110	1.010	1.015	1.015	1,384,588
2022-07-06	1.050	1.115	1.030	1.080	1.080	2,169,592
2022-07-05	0.990	1.030	0.965	1.000	1.000	1,541,983
2022-07-04	1.005	1.015	0.975	0.980	0.980	1,556,466
2022-07-01	1.040	1.050	0.990	1.010	1.010	2,055,025
2022-06-30	1.120	1.140	0.990	1.040	1.040	4,214,043
2022-06-29	1.280	1.280	1.100	1.140	1.140	2,178,509
2022-06-28	1.540	1.540	1.540	1.540	1.540	0
2022-06-27	1.520	1.575	1.505	1.540	1.540	470,370
2022-06-24	1.430	1.555	1.430	1.505	1.505	788,532
2022-06-23	1.430	1.490	1.415	1.420	1.420	371,154
2022-06-22	1.570	1.600	1.405	1.440	1.440	876,774
2022-06-21	1.590	1.635	1.550	1.555	1.555	337,684
2022-06-20	1.650	1.700	1.560	1.595	1.595	366,138
2022-06-17	1.600	1.650	1.560	1.645	1.645	505,155
2022-06-16	1.640	1.710	1.625	1.645	1.645	573,110
2022-06-15	1.675	1.695	1.605	1.620	1.620	456,114
2022-06-14	1.750	1.770	1.650	1.710	1.710	877,411
2022-06-10	1.900	1.905	1.820	1.840	1.840	396,355
2022-06-09	1.840	1.935	1.825	1.935	1.935	638,761
2022-06-08	1.780	1.890	1.755	1.845	1.845	699,655
2022-06-07	1.820	1.820	1.740	1.755	1.755	543,752
2022-06-06	1.900	1.900	1.815	1.830	1.830	480,056
2022-06-03	1.875	1.960	1.875	1.900	1.900	366,156
2022-06-02	1.900	1.910	1.840	1.860	1.860	260,081
2022-06-01	1.990	1.990	1.870	1.870	1.870	346,619
2022-05-31	1.930	2.030	1.900	2.020	2.020	538,753
2022-05-30	1.945	1.985	1.895	1.930	1.930	630,698
2022-05-27	1.870	1.950	1.870	1.930	1.930	485,279
2022-05-26	1.770	1.875	1.760	1.855	1.855	443,544
2022-05-25	1.855	1.855	1.740	1.770	1.770	1,109,877
2022-05-24	1.935	1.950	1.855	1.855	1.855	357,057
2022-05-23	1.945	1.990	1.905	1.950	1.950	381,848
2022-05-20	1.940	1.995	1.915	1.955	1.955	342,059
2022-05-19	1.960	1.990	1.900	1.955	1.955	302,437
2022-05-18	1.945	2.070	1.940	2.020	2.020	441,454
2022-05-17	1.965	1.965	1.890	1.940	1.940	327,616
2022-05-16	1.910	1.995	1.910	1.960	1.960	303,014
2022-05-13	1.890	1.925	1.850	1.870	1.870	446,336
2022-05-12	1.940	1.950	1.870	1.890	1.890	491,998
2022-05-11	2.000	2.000	1.880	1.925	1.925	507,081
2022-05-10	1.945	2.070	1.895	2.000	2.000	1,111,949
2022-05-09	2.080	2.085	1.940	1.940	1.940	419,116
2022-05-06	2.090	2.090	2.020	2.070	2.070	360,847
2022-05-05	2.020	2.160	2.010	2.160	2.160	301,559
2022-05-04	2.100	2.110	2.000	2.020	2.020	317,496
2022-05-03	2.120	2.180	2.060	2.070	2.070	344,663
2022-05-02	2.180	2.210	2.110	2.120	2.120	315,481
2022-04-29	2.110	2.230	2.060	2.220	2.220	309,902
2022-04-28	2.140	2.170	2.080	2.110	2.110	228,019
2022-04-27	2.110	2.150	2.080	2.090	2.090	473,090
2022-04-26	2.180	2.200	2.110	2.160	2.160	470,974
2022-04-22	2.230	2.280	2.180	2.230	2.230	397,036
2022-04-21	2.300	2.340	2.250	2.270	2.270	253,985

← NewerPage 19 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.