Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.780 | 5.780 | 5.135 | 5.280 | 5.280 | 4,457,241 |
| 2025-11-05 | 6.050 | 6.100 | 5.630 | 5.630 | 5.630 | 4,381,611 |
| 2025-11-04 | 6.450 | 6.500 | 6.180 | 6.360 | 6.360 | 2,451,919 |
| 2025-11-03 | 6.300 | 6.755 | 6.270 | 6.410 | 6.410 | 2,402,135 |
| 2025-10-31 | 6.650 | 6.990 | 6.120 | 6.210 | 6.210 | 4,924,048 |
| 2025-10-30 | 6.650 | 6.780 | 6.340 | 6.520 | 6.520 | 2,634,539 |
| 2025-10-29 | 6.300 | 6.810 | 6.150 | 6.650 | 6.650 | 4,472,165 |
| 2025-10-28 | 6.080 | 6.320 | 5.950 | 6.220 | 6.220 | 2,855,521 |
| 2025-10-27 | 5.750 | 6.190 | 5.700 | 6.130 | 6.130 | 4,305,819 |
| 2025-10-24 | 6.200 | 6.210 | 5.530 | 5.640 | 5.640 | 4,648,049 |
| 2025-10-23 | 5.750 | 6.230 | 5.680 | 6.090 | 6.090 | 4,937,076 |
| 2025-10-22 | 5.940 | 5.940 | 5.480 | 5.640 | 5.640 | 4,706,210 |
| 2025-10-21 | 5.800 | 6.060 | 5.660 | 5.740 | 5.740 | 4,872,929 |
| 2025-10-20 | 5.200 | 5.660 | 5.020 | 5.630 | 5.630 | 5,906,971 |
| 2025-10-17 | 5.870 | 5.870 | 5.360 | 5.390 | 5.390 | 8,722,289 |
| 2025-10-16 | 6.200 | 6.290 | 5.850 | 5.950 | 5.950 | 5,899,208 |
| 2025-10-15 | 6.690 | 6.700 | 5.960 | 6.210 | 6.210 | 10,154,141 |
| 2025-10-14 | 7.690 | 7.690 | 6.820 | 6.890 | 6.890 | 6,125,114 |
| 2025-10-13 | 7.980 | 7.990 | 7.690 | 7.690 | 7.690 | 3,935,514 |
| 2025-10-10 | 8.700 | 8.890 | 8.040 | 8.120 | 8.120 | 4,406,167 |
| 2025-10-09 | 8.350 | 8.890 | 8.210 | 8.790 | 8.790 | 3,828,579 |
| 2025-10-08 | 8.650 | 8.740 | 7.920 | 8.260 | 8.260 | 6,509,153 |
| 2025-10-07 | 9.490 | 9.500 | 8.570 | 8.590 | 8.590 | 6,021,038 |
| 2025-10-06 | 10.180 | 10.280 | 8.560 | 8.970 | 8.970 | 8,217,428 |
| 2025-10-03 | 9.000 | 9.270 | 8.710 | 8.750 | 8.750 | 5,122,129 |
| 2025-10-02 | 10.070 | 10.160 | 8.710 | 8.990 | 8.990 | 7,986,239 |
| 2025-10-01 | 10.220 | 10.420 | 9.800 | 10.370 | 10.370 | 6,936,088 |
| 2025-09-30 | 9.590 | 10.300 | 9.530 | 10.220 | 10.220 | 6,244,251 |
| 2025-09-29 | 8.450 | 9.525 | 8.435 | 9.450 | 9.450 | 7,513,981 |
| 2025-09-26 | 7.600 | 8.350 | 7.370 | 8.350 | 8.350 | 3,220,130 |
| 2025-09-25 | 8.230 | 8.370 | 7.630 | 7.700 | 7.700 | 2,077,104 |
| 2025-09-24 | 8.300 | 8.650 | 8.170 | 8.220 | 8.220 | 2,187,367 |
| 2025-09-23 | 8.240 | 8.730 | 8.150 | 8.400 | 8.400 | 4,450,928 |
| 2025-09-22 | 7.490 | 8.050 | 7.200 | 7.970 | 7.970 | 3,151,559 |
| 2025-09-19 | 7.730 | 7.730 | 6.950 | 7.200 | 7.200 | 7,261,970 |
| 2025-09-18 | 7.500 | 7.560 | 7.260 | 7.520 | 7.520 | 2,212,504 |
| 2025-09-17 | 7.250 | 7.650 | 7.170 | 7.620 | 7.620 | 1,633,041 |
| 2025-09-16 | 7.350 | 7.400 | 7.100 | 7.170 | 7.170 | 1,462,992 |
| 2025-09-15 | 7.600 | 7.870 | 7.390 | 7.390 | 7.390 | 2,202,517 |
| 2025-09-12 | 7.200 | 7.690 | 7.060 | 7.670 | 7.670 | 1,994,238 |
| 2025-09-11 | 7.340 | 7.340 | 6.910 | 7.110 | 7.110 | 1,970,590 |
| 2025-09-10 | 7.290 | 7.510 | 7.110 | 7.270 | 7.270 | 1,733,122 |
| 2025-09-09 | 7.740 | 7.750 | 7.130 | 7.330 | 7.330 | 2,244,414 |
| 2025-09-08 | 7.520 | 7.920 | 7.460 | 7.530 | 7.530 | 5,095,456 |
| 2025-09-05 | 7.280 | 7.700 | 7.050 | 7.460 | 7.460 | 4,037,373 |
| 2025-09-04 | 6.800 | 7.300 | 6.660 | 7.200 | 7.200 | 4,264,004 |
| 2025-09-03 | 6.190 | 7.050 | 6.170 | 6.750 | 6.750 | 5,824,989 |
| 2025-09-02 | 5.980 | 6.200 | 5.800 | 6.180 | 6.180 | 3,214,749 |
| 2025-09-01 | 5.880 | 5.880 | 5.550 | 5.810 | 5.810 | 1,541,687 |
| 2025-08-29 | 5.750 | 5.900 | 5.545 | 5.800 | 5.800 | 3,056,213 |
| 2025-08-28 | 6.090 | 6.140 | 5.400 | 5.490 | 5.490 | 4,569,072 |
| 2025-08-27 | 5.500 | 6.150 | 5.050 | 6.120 | 6.120 | 5,934,313 |
| 2025-08-26 | 5.150 | 5.450 | 5.060 | 5.400 | 5.400 | 3,056,836 |
| 2025-08-25 | 5.110 | 5.270 | 4.940 | 5.040 | 5.040 | 2,358,168 |
| 2025-08-22 | 4.790 | 5.050 | 4.770 | 4.920 | 4.920 | 3,019,128 |
| 2025-08-21 | 4.920 | 5.110 | 4.650 | 4.700 | 4.700 | 5,332,034 |
| 2025-08-20 | 5.520 | 5.540 | 4.940 | 4.980 | 4.980 | 6,264,850 |
| 2025-08-19 | 5.690 | 5.980 | 5.680 | 5.730 | 5.730 | 2,409,237 |
| 2025-08-18 | 6.000 | 6.090 | 5.700 | 5.740 | 5.740 | 3,219,086 |
| 2025-08-15 | 6.090 | 6.430 | 5.960 | 5.960 | 5.960 | 6,166,927 |
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.