Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.210 | 8.290 | 7.470 | 7.560 | 7.560 | 2,400,874 |
| 2026-02-03 | 8.230 | 8.490 | 8.160 | 8.180 | 8.180 | 1,968,677 |
| 2026-02-02 | 8.670 | 8.720 | 7.890 | 8.130 | 8.130 | 3,366,263 |
| 2026-01-30 | 8.710 | 8.940 | 8.480 | 8.680 | 8.680 | 2,787,141 |
| 2026-01-29 | 9.840 | 9.840 | 8.920 | 9.050 | 9.050 | 3,757,045 |
| 2026-01-28 | 10.050 | 10.235 | 9.670 | 9.890 | 9.890 | 2,391,035 |
| 2026-01-27 | 10.300 | 10.850 | 9.840 | 10.180 | 10.180 | 3,920,431 |
| 2026-01-23 | 10.580 | 10.740 | 10.290 | 10.350 | 10.350 | 1,688,229 |
| 2026-01-22 | 10.040 | 10.880 | 10.010 | 10.800 | 10.800 | 2,668,575 |
| 2026-01-21 | 10.450 | 10.700 | 9.930 | 10.090 | 10.090 | 1,667,822 |
| 2026-01-20 | 10.480 | 11.180 | 10.480 | 10.730 | 10.730 | 3,441,899 |
| 2026-01-19 | 9.990 | 10.490 | 9.720 | 10.480 | 10.480 | 1,493,316 |
| 2026-01-16 | 9.800 | 10.050 | 9.690 | 9.860 | 9.860 | 1,920,958 |
| 2026-01-15 | 9.800 | 9.990 | 9.640 | 9.800 | 9.800 | 2,050,628 |
| 2026-01-14 | 10.770 | 10.820 | 9.920 | 9.920 | 9.920 | 2,983,184 |
| 2026-01-13 | 10.040 | 11.200 | 10.000 | 11.020 | 11.020 | 3,723,138 |
| 2026-01-12 | 9.950 | 10.130 | 9.590 | 9.990 | 9.990 | 3,014,068 |
| 2026-01-09 | 9.800 | 10.140 | 9.720 | 9.800 | 9.800 | 2,506,353 |
| 2026-01-08 | 9.350 | 9.910 | 9.150 | 9.900 | 9.900 | 2,253,248 |
| 2026-01-07 | 9.680 | 9.760 | 9.420 | 9.450 | 9.450 | 1,858,729 |
| 2026-01-06 | 9.840 | 10.080 | 9.580 | 9.670 | 9.670 | 2,555,039 |
| 2026-01-05 | 10.050 | 10.140 | 9.320 | 9.450 | 9.450 | 2,189,950 |
| 2026-01-02 | 9.440 | 10.130 | 9.400 | 9.950 | 9.950 | 2,804,085 |
| 2025-12-31 | 8.910 | 9.490 | 8.900 | 9.440 | 9.440 | 1,645,783 |
| 2025-12-30 | 8.900 | 9.300 | 8.850 | 9.130 | 9.130 | 2,021,841 |
| 2025-12-29 | 9.200 | 9.270 | 8.675 | 9.270 | 9.270 | 2,626,257 |
| 2025-12-24 | 9.600 | 9.620 | 8.820 | 9.250 | 9.250 | 3,571,017 |
| 2025-12-23 | 8.750 | 9.600 | 8.610 | 9.400 | 9.400 | 5,688,569 |
| 2025-12-22 | 8.500 | 8.840 | 8.020 | 8.720 | 8.720 | 4,414,433 |
| 2025-12-19 | 7.750 | 8.490 | 7.670 | 8.490 | 8.490 | 6,884,937 |
| 2025-12-18 | 7.370 | 7.510 | 7.190 | 7.270 | 7.270 | 2,402,062 |
| 2025-12-17 | 7.450 | 7.925 | 7.110 | 7.530 | 7.530 | 3,716,717 |
| 2025-12-16 | 6.570 | 7.650 | 6.545 | 7.530 | 7.530 | 8,982,774 |
| 2025-12-15 | 5.900 | 6.510 | 5.550 | 6.460 | 6.460 | 7,592,290 |
| 2025-12-12 | 4.990 | 5.140 | 4.800 | 5.010 | 5.010 | 2,632,571 |
| 2025-12-11 | 5.120 | 5.200 | 4.650 | 4.730 | 4.730 | 3,679,283 |
| 2025-12-10 | 4.740 | 5.050 | 4.690 | 4.800 | 4.800 | 3,045,869 |
| 2025-12-09 | 4.500 | 4.660 | 4.380 | 4.570 | 4.570 | 2,432,625 |
| 2025-12-08 | 4.590 | 4.590 | 4.330 | 4.420 | 4.420 | 1,907,792 |
| 2025-12-05 | 4.520 | 4.630 | 4.430 | 4.460 | 4.460 | 2,334,121 |
| 2025-12-04 | 4.600 | 4.620 | 4.410 | 4.410 | 4.410 | 2,425,099 |
| 2025-12-03 | 4.490 | 4.660 | 4.390 | 4.460 | 4.460 | 1,604,493 |
| 2025-12-02 | 4.510 | 4.510 | 4.270 | 4.450 | 4.450 | 2,629,532 |
| 2025-12-01 | 4.710 | 4.815 | 4.550 | 4.550 | 4.550 | 2,290,772 |
| 2025-11-28 | 4.540 | 4.585 | 4.390 | 4.550 | 4.550 | 1,292,160 |
| 2025-11-27 | 4.680 | 4.760 | 4.420 | 4.480 | 4.480 | 3,381,883 |
| 2025-11-26 | 4.580 | 4.920 | 4.520 | 4.610 | 4.610 | 3,775,635 |
| 2025-11-25 | 4.600 | 4.710 | 4.310 | 4.450 | 4.450 | 4,861,095 |
| 2025-11-24 | 4.560 | 4.560 | 4.270 | 4.500 | 4.500 | 3,229,744 |
| 2025-11-21 | 4.630 | 4.640 | 4.400 | 4.580 | 4.580 | 2,884,581 |
| 2025-11-20 | 5.080 | 5.080 | 4.550 | 4.610 | 4.610 | 4,146,765 |
| 2025-11-19 | 4.800 | 4.890 | 4.620 | 4.680 | 4.680 | 2,418,537 |
| 2025-11-18 | 5.050 | 5.080 | 4.800 | 4.830 | 4.830 | 2,493,520 |
| 2025-11-17 | 5.050 | 5.150 | 4.880 | 5.140 | 5.140 | 4,536,855 |
| 2025-11-14 | 4.630 | 5.010 | 4.580 | 4.780 | 4.780 | 2,663,070 |
| 2025-11-13 | 4.970 | 4.980 | 4.440 | 4.750 | 4.750 | 4,435,996 |
| 2025-11-12 | 5.200 | 5.210 | 4.975 | 5.000 | 5.000 | 2,904,598 |
| 2025-11-11 | 5.350 | 5.430 | 5.100 | 5.110 | 5.110 | 2,154,869 |
| 2025-11-10 | 5.345 | 5.570 | 5.185 | 5.330 | 5.330 | 3,370,645 |
| 2025-11-07 | 5.240 | 5.240 | 4.960 | 5.060 | 5.060 | 3,087,184 |
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.