Electro Optic Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.040	2.050	1.940	1.985	1.985	882,737
2022-01-21	2.160	2.180	2.060	2.080	2.080	761,181
2022-01-20	2.160	2.210	2.130	2.160	2.160	498,732
2022-01-19	2.180	2.180	2.080	2.160	2.160	786,974
2022-01-18	2.200	2.230	2.160	2.200	2.200	298,501
2022-01-17	2.190	2.220	2.150	2.190	2.190	426,025
2022-01-14	2.230	2.230	2.130	2.180	2.180	841,485
2022-01-13	2.320	2.370	2.220	2.220	2.220	420,969
2022-01-12	2.310	2.350	2.280	2.330	2.330	192,315
2022-01-11	2.170	2.340	2.170	2.320	2.320	458,582
2022-01-10	2.260	2.260	2.190	2.200	2.200	288,896
2022-01-07	2.280	2.330	2.230	2.240	2.240	366,972
2022-01-06	2.260	2.300	2.190	2.270	2.270	745,610
2022-01-05	2.370	2.370	2.270	2.270	2.270	560,579
2022-01-04	2.340	2.430	2.335	2.380	2.380	548,509
2021-12-31	2.340	2.360	2.310	2.340	2.340	239,130
2021-12-30	2.390	2.410	2.320	2.330	2.330	414,798
2021-12-29	2.400	2.410	2.370	2.370	2.370	223,485
2021-12-24	2.330	2.410	2.330	2.370	2.370	242,877
2021-12-23	2.340	2.370	2.320	2.320	2.320	237,025
2021-12-22	2.370	2.380	2.310	2.350	2.350	227,521
2021-12-21	2.300	2.370	2.250	2.330	2.330	397,491
2021-12-20	2.300	2.340	2.230	2.280	2.280	434,930
2021-12-17	2.260	2.350	2.250	2.280	2.280	581,681
2021-12-16	2.320	2.360	2.260	2.260	2.260	600,609
2021-12-15	2.460	2.460	2.320	2.320	2.320	955,210
2021-12-14	2.590	2.590	2.450	2.450	2.450	442,264
2021-12-13	2.740	2.740	2.550	2.550	2.550	594,703
2021-12-10	2.520	2.740	2.510	2.720	2.720	1,278,043
2021-12-09	2.530	2.560	2.500	2.500	2.500	305,547
2021-12-08	2.500	2.560	2.450	2.510	2.510	659,744
2021-12-07	2.310	2.500	2.310	2.470	2.470	1,029,779
2021-12-06	2.410	2.420	2.280	2.310	2.310	745,501
2021-12-03	2.410	2.495	2.410	2.420	2.420	1,090,660
2021-12-02	2.450	2.450	2.380	2.380	2.380	530,839
2021-12-01	2.490	2.500	2.400	2.470	2.470	893,273
2021-11-30	2.500	2.600	2.470	2.470	2.470	5,830,355
2021-11-29	2.450	2.610	2.450	2.570	2.570	1,377,557
2021-11-26	2.710	2.710	2.440	2.510	2.510	1,835,863
2021-11-25	2.760	2.790	2.710	2.720	2.720	248,342
2021-11-24	2.740	2.800	2.730	2.770	2.770	487,212
2021-11-23	2.750	2.800	2.720	2.780	2.780	486,824
2021-11-22	2.750	2.780	2.700	2.750	2.750	553,137
2021-11-19	2.870	2.870	2.730	2.760	2.760	458,593
2021-11-18	2.820	2.880	2.800	2.860	2.860	373,934
2021-11-17	2.820	2.850	2.760	2.770	2.770	553,273
2021-11-16	2.810	2.850	2.750	2.800	2.800	704,476
2021-11-15	2.740	2.830	2.710	2.820	2.820	700,349
2021-11-12	2.810	2.820	2.690	2.750	2.750	1,459,091
2021-11-11	2.860	2.860	2.775	2.810	2.810	962,597
2021-11-10	2.940	2.950	2.840	2.860	2.860	524,442
2021-11-09	2.830	2.950	2.810	2.930	2.930	885,223
2021-11-08	2.930	2.960	2.820	2.830	2.830	1,239,361
2021-11-05	3.040	3.090	2.920	2.920	2.920	1,276,173
2021-11-04	3.020	3.110	3.010	3.030	3.030	623,178
2021-11-03	3.160	3.160	3.020	3.050	3.050	671,007
2021-11-02	3.060	3.210	3.050	3.080	3.080	995,105
2021-11-01	3.200	3.230	3.060	3.060	3.060	1,478,291
2021-10-29	3.310	3.360	3.170	3.190	3.190	1,115,978
2021-10-28	3.400	3.460	3.320	3.340	3.340	815,298

← NewerPage 21 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.