Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.300	2.340	2.250	2.270	2.270	253,985
2022-04-20	2.250	2.390	2.250	2.320	2.320	554,056
2022-04-19	2.330	2.330	2.200	2.250	2.250	734,380
2022-04-14	2.350	2.410	2.310	2.350	2.350	394,582
2022-04-13	2.360	2.450	2.350	2.370	2.370	659,240
2022-04-12	2.400	2.460	2.370	2.430	2.430	538,061
2022-04-11	2.640	2.640	2.450	2.450	2.450	603,600
2022-04-08	2.720	2.810	2.650	2.650	2.650	583,276
2022-04-07	2.780	2.810	2.680	2.750	2.750	368,053
2022-04-06	2.780	2.810	2.680	2.790	2.790	461,076
2022-04-05	2.800	2.860	2.720	2.850	2.850	888,828
2022-04-04	2.690	2.740	2.570	2.740	2.740	493,910
2022-04-01	2.910	2.910	2.670	2.700	2.700	653,925
2022-03-31	2.960	2.960	2.860	2.870	2.870	289,366
2022-03-30	2.880	3.000	2.860	2.960	2.960	631,932
2022-03-29	2.910	3.170	2.840	2.860	2.860	1,712,924
2022-03-28	2.920	3.020	2.750	2.750	2.750	761,650
2022-03-25	2.960	3.090	2.870	2.930	2.930	698,064
2022-03-24	3.240	3.240	2.790	2.890	2.890	1,849,997
2022-03-23	3.210	3.380	3.170	3.280	3.280	1,475,723
2022-03-22	3.010	3.170	3.000	3.140	3.140	1,328,443
2022-03-21	2.770	3.020	2.750	2.980	2.980	1,744,749
2022-03-18	2.570	2.720	2.380	2.720	2.720	5,177,688
2022-03-17	2.450	2.640	2.430	2.510	2.510	1,994,079
2022-03-16	1.965	2.360	1.965	2.350	2.350	2,244,347
2022-03-15	1.850	1.975	1.815	1.920	1.920	706,196
2022-03-14	1.970	1.985	1.855	1.855	1.855	731,667
2022-03-11	1.950	1.978	1.885	1.940	1.940	635,232
2022-03-10	1.840	1.990	1.825	1.970	1.970	1,200,497
2022-03-09	1.645	1.810	1.605	1.810	1.810	1,065,640
2022-03-08	1.690	1.725	1.650	1.650	1.650	1,031,161
2022-03-07	1.735	1.765	1.635	1.715	1.715	1,088,622
2022-03-04	1.770	1.795	1.710	1.730	1.730	735,097
2022-03-03	1.830	1.830	1.725	1.770	1.770	1,799,040
2022-03-02	1.865	1.865	1.800	1.820	1.820	976,566
2022-03-01	1.875	1.955	1.840	1.885	1.885	992,712
2022-02-28	2.140	2.190	1.770	1.840	1.840	2,517,832
2022-02-25	1.945	2.190	1.945	2.080	2.080	1,252,414
2022-02-24	1.960	1.965	1.840	1.855	1.855	832,374
2022-02-23	1.930	2.005	1.900	1.970	1.970	849,062
2022-02-22	2.000	2.000	1.890	1.890	1.890	679,928
2022-02-21	2.110	2.110	1.980	2.000	2.000	595,396
2022-02-18	2.180	2.180	2.070	2.110	2.110	300,386
2022-02-17	2.140	2.220	2.135	2.180	2.180	365,842
2022-02-16	2.150	2.180	2.110	2.130	2.130	238,202
2022-02-15	2.120	2.140	2.080	2.110	2.110	376,306
2022-02-14	2.190	2.240	2.110	2.150	2.150	644,494
2022-02-11	2.300	2.300	2.180	2.200	2.200	250,971
2022-02-10	2.360	2.400	2.220	2.270	2.270	496,807
2022-02-09	2.180	2.330	2.140	2.330	2.330	887,644
2022-02-08	2.250	2.300	2.140	2.150	2.150	1,134,992
2022-02-07	2.250	2.260	2.170	2.260	2.260	805,466
2022-02-04	2.220	2.360	2.210	2.240	2.240	795,931
2022-02-03	2.320	2.340	2.180	2.200	2.200	500,549
2022-02-02	2.150	2.320	2.140	2.310	2.310	643,788
2022-02-01	2.180	2.240	2.120	2.160	2.160	1,129,663
2022-01-31	1.870	2.100	1.855	2.080	2.080	977,129
2022-01-28	1.825	1.875	1.770	1.860	1.860	1,531,685
2022-01-27	1.950	1.990	1.815	1.830	1.830	1,366,915
2022-01-25	1.980	2.030	1.900	1.905	1.905	1,837,500

← NewerPage 20 of 22 · 1,270 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.