Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.070 | 7.270 | 6.780 | 6.870 | 6.870 | 2,194,056 |
| 2026-07-23 | 7.140 | 7.480 | 7.140 | 7.220 | 7.220 | 1,792,033 |
| 2026-07-22 | 7.240 | 7.410 | 7.110 | 7.140 | 7.140 | 1,863,300 |
| 2026-07-21 | 6.820 | 7.260 | 6.760 | 7.160 | 7.160 | 4,283,916 |
| 2026-07-20 | 7.080 | 7.180 | 6.840 | 6.890 | 6.890 | 3,411,037 |
| 2026-07-17 | 7.550 | 7.560 | 7.000 | 7.030 | 7.030 | 3,659,293 |
| 2026-07-16 | 8.140 | 8.350 | 7.510 | 7.620 | 7.620 | 3,395,225 |
| 2026-07-15 | 8.180 | 8.370 | 8.120 | 8.260 | 8.260 | 1,486,868 |
| 2026-07-14 | 8.200 | 8.380 | 7.740 | 7.990 | 7.990 | 2,796,151 |
| 2026-07-13 | 8.500 | 8.600 | 8.040 | 8.040 | 8.040 | 2,557,882 |
| 2026-07-10 | 8.850 | 8.990 | 8.350 | 8.410 | 8.410 | 3,100,157 |
| 2026-07-09 | 8.750 | 9.090 | 8.750 | 8.970 | 8.970 | 1,574,538 |
| 2026-07-08 | 9.680 | 9.680 | 8.860 | 8.880 | 8.880 | 2,834,036 |
| 2026-07-07 | 9.830 | 9.920 | 9.460 | 9.590 | 9.590 | 2,149,902 |
| 2026-07-06 | 10.170 | 10.370 | 9.830 | 9.910 | 9.910 | 1,695,754 |
| 2026-07-03 | 10.100 | 10.270 | 9.730 | 10.150 | 10.150 | 1,539,910 |
| 2026-07-02 | 10.180 | 10.560 | 9.830 | 10.010 | 10.010 | 2,429,235 |
| 2026-07-01 | 10.170 | 10.460 | 9.750 | 9.770 | 9.770 | 2,139,592 |
| 2026-06-30 | 9.880 | 10.400 | 9.730 | 10.300 | 10.300 | 2,850,944 |
| 2026-06-29 | 9.500 | 9.730 | 9.320 | 9.660 | 9.660 | 2,201,554 |
| 2026-06-26 | 9.600 | 9.630 | 9.210 | 9.440 | 9.440 | 2,150,878 |
| 2026-06-25 | 9.670 | 9.870 | 9.350 | 9.600 | 9.600 | 2,259,342 |
| 2026-06-24 | 9.750 | 9.860 | 9.360 | 9.750 | 9.750 | 3,307,016 |
| 2026-06-23 | 10.100 | 10.160 | 9.450 | 9.750 | 9.750 | 6,146,995 |
| 2026-06-22 | 10.600 | 10.650 | 10.020 | 10.260 | 10.260 | 3,241,757 |
| 2026-06-19 | 11.000 | 11.250 | 10.310 | 10.660 | 10.660 | 8,857,836 |
| 2026-06-18 | 9.050 | 9.350 | 9.000 | 9.340 | 9.340 | 428,818 |
| 2026-06-17 | 9.250 | 9.520 | 8.590 | 8.910 | 8.910 | 6,622,089 |
| 2026-06-16 | 8.800 | 8.970 | 8.460 | 8.740 | 8.740 | 3,386,719 |
| 2026-06-15 | 9.120 | 9.400 | 8.850 | 8.910 | 8.910 | 5,940,546 |
| 2026-06-12 | 9.850 | 10.000 | 9.120 | 9.330 | 9.330 | 2,899,404 |
| 2026-06-11 | 9.500 | 9.890 | 9.360 | 9.470 | 9.470 | 2,032,838 |
| 2026-06-10 | 10.230 | 10.310 | 9.780 | 9.800 | 9.800 | 2,583,096 |
| 2026-06-09 | 10.500 | 10.820 | 10.200 | 10.690 | 10.690 | 2,129,024 |
| 2026-06-05 | 11.150 | 11.220 | 10.740 | 10.970 | 10.970 | 1,964,794 |
| 2026-06-04 | 11.550 | 11.610 | 10.710 | 10.800 | 10.800 | 2,707,117 |
| 2026-06-03 | 12.200 | 12.280 | 11.430 | 11.900 | 11.900 | 2,958,370 |
| 2026-06-02 | 11.980 | 12.580 | 11.780 | 12.260 | 12.260 | 4,420,213 |
| 2026-06-01 | 10.990 | 11.860 | 10.820 | 11.830 | 11.830 | 4,619,999 |
| 2026-05-29 | 9.890 | 11.140 | 9.850 | 11.130 | 11.130 | 7,388,308 |
| 2026-05-28 | 9.200 | 9.830 | 8.940 | 9.580 | 9.580 | 3,538,743 |
| 2026-05-27 | 8.890 | 9.380 | 8.720 | 9.190 | 9.190 | 3,151,402 |
| 2026-05-26 | 8.800 | 9.280 | 8.650 | 8.890 | 8.890 | 2,327,216 |
| 2026-05-25 | 8.750 | 8.890 | 8.440 | 8.800 | 8.800 | 1,809,743 |
| 2026-05-22 | 8.200 | 9.160 | 8.100 | 8.880 | 8.880 | 4,922,675 |
| 2026-05-21 | 8.050 | 8.260 | 7.860 | 8.020 | 8.020 | 3,769,494 |
| 2026-05-20 | 8.000 | 8.095 | 7.690 | 7.910 | 7.910 | 6,081,315 |
| 2026-05-19 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2026-05-18 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2026-05-15 | 8.980 | 9.360 | 8.670 | 8.820 | 8.820 | 3,138,136 |
| 2026-05-14 | 8.560 | 9.020 | 8.375 | 8.470 | 8.470 | 1,482,433 |
| 2026-05-13 | 8.810 | 8.880 | 8.560 | 8.800 | 8.800 | 1,328,676 |
| 2026-05-12 | 8.500 | 8.700 | 8.050 | 8.600 | 8.600 | 2,413,543 |
| 2026-05-11 | 8.980 | 9.110 | 8.250 | 8.570 | 8.570 | 3,105,359 |
| 2026-05-08 | 9.270 | 9.380 | 8.870 | 8.940 | 8.940 | 2,274,130 |
| 2026-05-07 | 10.060 | 10.240 | 9.260 | 9.540 | 9.540 | 2,711,285 |
| 2026-05-06 | 9.900 | 10.310 | 9.760 | 9.970 | 9.970 | 2,483,543 |
| 2026-05-05 | 9.900 | 10.350 | 9.790 | 10.010 | 10.010 | 2,520,713 |
| 2026-05-04 | 9.520 | 9.960 | 9.320 | 9.890 | 9.890 | 2,288,331 |
| 2026-05-01 | 9.420 | 9.500 | 9.120 | 9.300 | 9.300 | 1,293,943 |
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.