Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.490 | 9.490 | 9.030 | 9.060 | 9.060 | 2,170,589 |
| 2026-04-29 | 9.690 | 10.190 | 9.280 | 9.530 | 9.530 | 2,515,896 |
| 2026-04-28 | 10.100 | 10.100 | 9.610 | 9.700 | 9.700 | 1,588,844 |
| 2026-04-27 | 10.220 | 10.330 | 9.520 | 10.240 | 10.240 | 2,195,451 |
| 2026-04-24 | 10.020 | 10.250 | 9.810 | 10.010 | 10.010 | 2,187,866 |
| 2026-04-23 | 10.390 | 10.660 | 10.010 | 10.330 | 10.330 | 2,061,170 |
| 2026-04-22 | 10.430 | 10.960 | 10.250 | 10.700 | 10.700 | 2,382,030 |
| 2026-04-21 | 10.100 | 10.810 | 10.000 | 10.510 | 10.510 | 2,479,095 |
| 2026-04-20 | 10.200 | 10.410 | 9.940 | 10.000 | 10.000 | 1,850,519 |
| 2026-04-17 | 10.400 | 10.480 | 9.920 | 10.310 | 10.310 | 1,702,159 |
| 2026-04-16 | 10.320 | 10.970 | 10.240 | 10.700 | 10.700 | 2,564,813 |
| 2026-04-15 | 9.870 | 10.480 | 9.730 | 10.280 | 10.280 | 2,698,364 |
| 2026-04-14 | 9.520 | 10.020 | 9.500 | 9.720 | 9.720 | 2,594,003 |
| 2026-04-13 | 9.250 | 9.270 | 8.910 | 9.030 | 9.030 | 936,892 |
| 2026-04-10 | 9.400 | 9.520 | 9.180 | 9.280 | 9.280 | 1,328,417 |
| 2026-04-09 | 9.890 | 9.930 | 9.260 | 9.420 | 9.420 | 2,208,608 |
| 2026-04-08 | 9.550 | 10.000 | 8.640 | 9.900 | 9.900 | 3,517,060 |
| 2026-04-07 | 9.300 | 9.900 | 9.220 | 9.440 | 9.440 | 2,615,368 |
| 2026-04-02 | 9.250 | 9.740 | 8.780 | 9.000 | 9.000 | 3,931,371 |
| 2026-04-01 | 8.350 | 9.040 | 8.140 | 9.030 | 9.030 | 2,838,919 |
| 2026-03-31 | 8.290 | 8.500 | 7.870 | 8.010 | 8.010 | 3,836,517 |
| 2026-03-30 | 8.450 | 8.600 | 7.910 | 8.050 | 8.050 | 2,728,502 |
| 2026-03-27 | 9.450 | 9.450 | 8.310 | 8.460 | 8.460 | 3,264,859 |
| 2026-03-26 | 9.100 | 9.680 | 8.970 | 9.450 | 9.450 | 2,301,277 |
| 2026-03-25 | 8.380 | 9.070 | 8.380 | 9.030 | 9.030 | 2,550,823 |
| 2026-03-24 | 9.200 | 9.260 | 8.000 | 8.340 | 8.340 | 4,683,183 |
| 2026-03-23 | 9.300 | 9.455 | 8.940 | 8.940 | 8.940 | 4,178,669 |
| 2026-03-20 | 9.430 | 9.900 | 8.820 | 9.900 | 9.900 | 11,180,456 |
| 2026-03-19 | 9.420 | 10.300 | 9.320 | 9.650 | 9.650 | 4,490,751 |
| 2026-03-18 | 8.990 | 9.700 | 8.680 | 9.700 | 9.700 | 7,864,176 |
| 2026-03-17 | 11.420 | 11.520 | 8.000 | 8.900 | 8.900 | 8,677,464 |
| 2026-03-16 | 11.450 | 11.460 | 10.580 | 10.720 | 10.720 | 4,195,532 |
| 2026-03-13 | 10.250 | 11.800 | 9.690 | 11.740 | 11.740 | 8,869,030 |
| 2026-03-12 | 10.740 | 10.880 | 9.650 | 9.920 | 9.920 | 4,601,877 |
| 2026-03-11 | 10.490 | 10.710 | 10.100 | 10.710 | 10.710 | 2,840,544 |
| 2026-03-10 | 9.900 | 10.790 | 9.790 | 10.760 | 10.760 | 4,103,477 |
| 2026-03-09 | 9.790 | 9.900 | 9.010 | 9.900 | 9.900 | 4,425,418 |
| 2026-03-06 | 9.360 | 10.000 | 9.220 | 9.910 | 9.910 | 2,856,837 |
| 2026-03-05 | 9.960 | 10.250 | 9.290 | 9.480 | 9.480 | 3,803,944 |
| 2026-03-04 | 9.420 | 9.990 | 9.310 | 9.780 | 9.780 | 4,532,506 |
| 2026-03-03 | 9.850 | 10.080 | 8.890 | 9.420 | 9.420 | 4,897,453 |
| 2026-03-02 | 9.680 | 10.490 | 9.210 | 9.210 | 9.210 | 5,498,130 |
| 2026-02-27 | 8.580 | 9.160 | 8.510 | 8.980 | 8.980 | 9,373,305 |
| 2026-02-26 | 8.410 | 8.800 | 8.340 | 8.540 | 8.540 | 3,336,348 |
| 2026-02-25 | 7.690 | 8.410 | 7.420 | 8.300 | 8.300 | 5,226,374 |
| 2026-02-24 | 7.900 | 8.100 | 7.180 | 7.330 | 7.330 | 6,055,406 |
| 2026-02-23 | 6.800 | 8.790 | 6.680 | 7.750 | 7.750 | 9,947,534 |
| 2026-02-20 | 7.240 | 7.460 | 6.850 | 7.320 | 7.320 | 2,614,329 |
| 2026-02-19 | 7.650 | 7.680 | 7.030 | 7.380 | 7.380 | 3,142,467 |
| 2026-02-18 | 7.500 | 7.890 | 7.310 | 7.390 | 7.390 | 4,499,742 |
| 2026-02-17 | 6.900 | 7.220 | 6.480 | 7.160 | 7.160 | 6,888,425 |
| 2026-02-16 | 6.010 | 6.420 | 5.780 | 6.300 | 6.300 | 4,149,269 |
| 2026-02-13 | 6.020 | 6.390 | 5.860 | 5.860 | 5.860 | 3,556,953 |
| 2026-02-12 | 6.600 | 6.750 | 5.980 | 6.140 | 6.140 | 3,842,926 |
| 2026-02-11 | 6.780 | 6.880 | 6.330 | 6.660 | 6.660 | 7,377,876 |
| 2026-02-10 | 5.280 | 6.970 | 5.050 | 6.710 | 6.710 | 14,932,353 |
| 2026-02-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-02-06 | 6.620 | 6.780 | 5.980 | 6.000 | 6.000 | 3,685,684 |
| 2026-02-05 | 7.450 | 7.570 | 7.110 | 7.170 | 7.170 | 1,991,791 |
| 2026-02-04 | 8.210 | 8.290 | 7.470 | 7.560 | 7.560 | 2,400,874 |
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.