Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.600 | 6.215 | 5.590 | 6.010 | 6.010 | 5,225,202 |
| 2025-08-13 | 5.730 | 5.920 | 5.370 | 5.600 | 5.600 | 4,928,319 |
| 2025-08-12 | 4.970 | 5.730 | 4.960 | 5.660 | 5.660 | 5,058,046 |
| 2025-08-11 | 4.900 | 5.150 | 4.750 | 4.980 | 4.980 | 3,797,641 |
| 2025-08-08 | 4.950 | 5.020 | 4.740 | 4.920 | 4.920 | 7,386,695 |
| 2025-08-07 | 4.470 | 5.110 | 4.470 | 4.900 | 4.900 | 13,415,671 |
| 2025-08-06 | 4.240 | 4.530 | 4.240 | 4.410 | 4.410 | 8,723,569 |
| 2025-08-05 | 3.650 | 4.255 | 3.650 | 4.230 | 4.230 | 14,683,036 |
| 2025-08-04 | 3.000 | 3.000 | 2.870 | 2.950 | 2.950 | 1,449,635 |
| 2025-08-01 | 3.250 | 3.250 | 2.990 | 3.030 | 3.030 | 1,986,636 |
| 2025-07-31 | 3.060 | 3.300 | 2.880 | 3.210 | 3.210 | 3,043,426 |
| 2025-07-30 | 3.140 | 3.140 | 3.010 | 3.050 | 3.050 | 813,041 |
| 2025-07-29 | 3.110 | 3.155 | 3.050 | 3.140 | 3.140 | 1,106,435 |
| 2025-07-28 | 3.120 | 3.140 | 2.980 | 3.100 | 3.100 | 2,218,291 |
| 2025-07-25 | 3.340 | 3.400 | 3.100 | 3.160 | 3.160 | 2,631,756 |
| 2025-07-24 | 3.300 | 3.380 | 3.280 | 3.320 | 3.320 | 1,556,866 |
| 2025-07-23 | 3.400 | 3.420 | 3.230 | 3.290 | 3.290 | 1,616,903 |
| 2025-07-22 | 3.420 | 3.520 | 3.350 | 3.410 | 3.410 | 2,788,865 |
| 2025-07-21 | 3.520 | 3.550 | 3.380 | 3.420 | 3.420 | 1,909,814 |
| 2025-07-18 | 3.700 | 3.700 | 3.330 | 3.560 | 3.560 | 3,339,183 |
| 2025-07-17 | 3.700 | 3.750 | 3.620 | 3.700 | 3.700 | 2,364,333 |
| 2025-07-16 | 3.720 | 3.740 | 3.550 | 3.700 | 3.700 | 2,792,167 |
| 2025-07-15 | 3.410 | 3.730 | 3.410 | 3.720 | 3.720 | 5,202,717 |
| 2025-07-14 | 2.970 | 3.380 | 2.950 | 3.350 | 3.350 | 4,433,626 |
| 2025-07-11 | 2.930 | 2.930 | 2.830 | 2.900 | 2.900 | 1,259,527 |
| 2025-07-10 | 2.890 | 3.000 | 2.870 | 2.900 | 2.900 | 2,869,461 |
| 2025-07-09 | 2.780 | 2.890 | 2.720 | 2.850 | 2.850 | 2,186,662 |
| 2025-07-08 | 2.620 | 2.790 | 2.600 | 2.710 | 2.710 | 1,365,720 |
| 2025-07-07 | 2.630 | 2.720 | 2.545 | 2.610 | 2.610 | 952,865 |
| 2025-07-04 | 2.830 | 2.880 | 2.590 | 2.630 | 2.630 | 1,855,266 |
| 2025-07-03 | 2.810 | 2.810 | 2.650 | 2.730 | 2.730 | 1,010,202 |
| 2025-07-02 | 2.920 | 3.060 | 2.760 | 2.800 | 2.800 | 2,211,252 |
| 2025-07-01 | 2.850 | 2.960 | 2.810 | 2.890 | 2.890 | 3,028,098 |
| 2025-06-30 | 2.780 | 2.890 | 2.570 | 2.850 | 2.850 | 2,746,782 |
| 2025-06-27 | 2.680 | 2.780 | 2.670 | 2.710 | 2.710 | 1,341,254 |
| 2025-06-26 | 2.640 | 2.740 | 2.580 | 2.650 | 2.650 | 1,565,910 |
| 2025-06-25 | 2.450 | 2.685 | 2.435 | 2.610 | 2.610 | 4,115,401 |
| 2025-06-24 | 2.600 | 2.600 | 2.320 | 2.430 | 2.430 | 3,151,523 |
| 2025-06-23 | 2.630 | 2.700 | 2.490 | 2.610 | 2.610 | 2,278,648 |
| 2025-06-20 | 2.750 | 2.750 | 2.590 | 2.620 | 2.620 | 1,888,230 |
| 2025-06-19 | 2.820 | 2.910 | 2.750 | 2.790 | 2.790 | 2,525,099 |
| 2025-06-18 | 2.820 | 3.000 | 2.750 | 2.770 | 2.770 | 2,470,804 |
| 2025-06-17 | 2.770 | 2.840 | 2.720 | 2.770 | 2.770 | 1,812,252 |
| 2025-06-16 | 2.690 | 2.860 | 2.690 | 2.750 | 2.750 | 2,531,007 |
| 2025-06-13 | 2.480 | 2.580 | 2.450 | 2.570 | 2.570 | 2,384,111 |
| 2025-06-12 | 2.360 | 2.510 | 2.320 | 2.390 | 2.390 | 2,274,577 |
| 2025-06-11 | 2.460 | 2.490 | 2.200 | 2.250 | 2.250 | 2,528,710 |
| 2025-06-10 | 2.440 | 2.500 | 2.340 | 2.450 | 2.450 | 3,162,660 |
| 2025-06-06 | 2.200 | 2.400 | 2.200 | 2.370 | 2.370 | 3,217,810 |
| 2025-06-05 | 2.110 | 2.190 | 2.060 | 2.140 | 2.140 | 2,280,058 |
| 2025-06-04 | 2.000 | 2.150 | 1.975 | 2.060 | 2.060 | 3,038,298 |
| 2025-06-03 | 1.895 | 2.010 | 1.890 | 1.980 | 1.980 | 2,804,897 |
| 2025-06-02 | 1.870 | 1.930 | 1.855 | 1.885 | 1.885 | 2,324,692 |
| 2025-05-30 | 1.785 | 1.875 | 1.770 | 1.845 | 1.845 | 2,674,751 |
| 2025-05-29 | 1.650 | 1.800 | 1.620 | 1.760 | 1.760 | 3,021,146 |
| 2025-05-28 | 1.650 | 1.650 | 1.575 | 1.630 | 1.630 | 1,070,152 |
| 2025-05-27 | 1.645 | 1.680 | 1.610 | 1.645 | 1.645 | 621,364 |
| 2025-05-26 | 1.640 | 1.745 | 1.585 | 1.635 | 1.635 | 2,814,875 |
| 2025-05-23 | 1.600 | 1.610 | 1.555 | 1.610 | 1.610 | 784,467 |
| 2025-05-22 | 1.540 | 1.635 | 1.535 | 1.570 | 1.570 | 831,860 |
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.