Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.620 | 1.645 | 1.530 | 1.555 | 1.555 | 1,458,565 |
| 2025-05-20 | 1.500 | 1.620 | 1.480 | 1.580 | 1.580 | 3,653,604 |
| 2025-05-19 | 1.410 | 1.520 | 1.390 | 1.480 | 1.480 | 3,690,398 |
| 2025-05-16 | 1.260 | 1.355 | 1.260 | 1.290 | 1.290 | 818,062 |
| 2025-05-15 | 1.250 | 1.270 | 1.225 | 1.260 | 1.260 | 575,350 |
| 2025-05-14 | 1.240 | 1.275 | 1.225 | 1.255 | 1.255 | 566,664 |
| 2025-05-13 | 1.280 | 1.310 | 1.205 | 1.225 | 1.225 | 626,210 |
| 2025-05-12 | 1.160 | 1.270 | 1.160 | 1.265 | 1.265 | 908,996 |
| 2025-05-09 | 1.120 | 1.170 | 1.110 | 1.145 | 1.145 | 510,644 |
| 2025-05-08 | 1.145 | 1.155 | 1.100 | 1.120 | 1.120 | 752,762 |
| 2025-05-07 | 1.190 | 1.210 | 1.140 | 1.150 | 1.150 | 1,003,633 |
| 2025-05-06 | 1.210 | 1.235 | 1.200 | 1.200 | 1.200 | 711,537 |
| 2025-05-05 | 1.240 | 1.250 | 1.205 | 1.215 | 1.215 | 347,635 |
| 2025-05-02 | 1.180 | 1.250 | 1.155 | 1.240 | 1.240 | 774,218 |
| 2025-05-01 | 1.255 | 1.255 | 1.170 | 1.175 | 1.175 | 339,770 |
| 2025-04-30 | 1.230 | 1.260 | 1.210 | 1.225 | 1.225 | 329,900 |
| 2025-04-29 | 1.255 | 1.280 | 1.205 | 1.235 | 1.235 | 705,482 |
| 2025-04-28 | 1.250 | 1.290 | 1.240 | 1.250 | 1.250 | 992,764 |
| 2025-04-24 | 1.200 | 1.315 | 1.195 | 1.250 | 1.250 | 1,269,035 |
| 2025-04-23 | 1.205 | 1.220 | 1.185 | 1.190 | 1.190 | 431,849 |
| 2025-04-22 | 1.205 | 1.220 | 1.155 | 1.175 | 1.175 | 546,313 |
| 2025-04-17 | 1.190 | 1.210 | 1.180 | 1.205 | 1.205 | 478,334 |
| 2025-04-16 | 1.200 | 1.230 | 1.185 | 1.195 | 1.195 | 664,394 |
| 2025-04-15 | 1.165 | 1.235 | 1.153 | 1.200 | 1.200 | 1,276,766 |
| 2025-04-14 | 1.110 | 1.165 | 1.070 | 1.155 | 1.155 | 558,004 |
| 2025-04-11 | 1.085 | 1.110 | 0.995 | 1.095 | 1.095 | 1,420,422 |
| 2025-04-10 | 1.195 | 1.240 | 1.095 | 1.105 | 1.105 | 1,663,282 |
| 2025-04-09 | 1.155 | 1.170 | 1.125 | 1.140 | 1.140 | 356,055 |
| 2025-04-08 | 1.100 | 1.200 | 1.100 | 1.175 | 1.175 | 701,213 |
| 2025-04-07 | 1.140 | 1.140 | 1.070 | 1.085 | 1.085 | 1,360,800 |
| 2025-04-04 | 1.255 | 1.255 | 1.160 | 1.170 | 1.170 | 747,678 |
| 2025-04-03 | 1.180 | 1.230 | 1.170 | 1.220 | 1.220 | 370,512 |
| 2025-04-02 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 301,126 |
| 2025-04-01 | 1.345 | 1.345 | 1.260 | 1.265 | 1.265 | 558,036 |
| 2025-03-31 | 1.400 | 1.400 | 1.280 | 1.310 | 1.310 | 735,321 |
| 2025-03-28 | 1.380 | 1.425 | 1.370 | 1.400 | 1.400 | 596,537 |
| 2025-03-27 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 515,895 |
| 2025-03-26 | 1.405 | 1.490 | 1.370 | 1.370 | 1.370 | 1,299,602 |
| 2025-03-25 | 1.425 | 1.450 | 1.400 | 1.405 | 1.405 | 636,774 |
| 2025-03-24 | 1.360 | 1.415 | 1.335 | 1.400 | 1.400 | 903,814 |
| 2025-03-21 | 1.300 | 1.375 | 1.300 | 1.340 | 1.340 | 1,011,685 |
| 2025-03-20 | 1.295 | 1.340 | 1.285 | 1.290 | 1.290 | 662,700 |
| 2025-03-19 | 1.215 | 1.275 | 1.215 | 1.255 | 1.255 | 271,181 |
| 2025-03-18 | 1.260 | 1.285 | 1.200 | 1.210 | 1.210 | 491,629 |
| 2025-03-17 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 274,489 |
| 2025-03-14 | 1.255 | 1.305 | 1.250 | 1.300 | 1.300 | 693,438 |
| 2025-03-13 | 1.185 | 1.260 | 1.185 | 1.250 | 1.250 | 440,259 |
| 2025-03-12 | 1.140 | 1.205 | 1.130 | 1.195 | 1.195 | 276,600 |
| 2025-03-11 | 1.155 | 1.190 | 1.125 | 1.140 | 1.140 | 609,210 |
| 2025-03-10 | 1.155 | 1.190 | 1.130 | 1.185 | 1.185 | 311,052 |
| 2025-03-07 | 1.170 | 1.230 | 1.125 | 1.150 | 1.150 | 610,237 |
| 2025-03-06 | 1.145 | 1.190 | 1.125 | 1.160 | 1.160 | 393,643 |
| 2025-03-05 | 1.120 | 1.125 | 1.095 | 1.120 | 1.120 | 174,257 |
| 2025-03-04 | 1.140 | 1.160 | 1.095 | 1.125 | 1.125 | 245,852 |
| 2025-03-03 | 1.100 | 1.145 | 1.080 | 1.120 | 1.120 | 560,259 |
| 2025-02-28 | 1.080 | 1.120 | 1.070 | 1.100 | 1.100 | 621,703 |
| 2025-02-27 | 1.085 | 1.125 | 1.060 | 1.075 | 1.075 | 477,722 |
| 2025-02-26 | 1.130 | 1.135 | 1.070 | 1.095 | 1.095 | 577,904 |
| 2025-02-25 | 1.235 | 1.235 | 1.115 | 1.130 | 1.130 | 1,469,620 |
| 2025-02-24 | 1.230 | 1.265 | 1.220 | 1.235 | 1.235 | 1,262,475 |
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.