Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.240 | 1.240 | 1.205 | 1.215 | 1.215 | 432,252 |
| 2025-02-20 | 1.250 | 1.270 | 1.230 | 1.235 | 1.235 | 623,666 |
| 2025-02-19 | 1.300 | 1.310 | 1.215 | 1.230 | 1.230 | 517,639 |
| 2025-02-18 | 1.285 | 1.355 | 1.225 | 1.335 | 1.335 | 753,014 |
| 2025-02-17 | 1.295 | 1.330 | 1.275 | 1.295 | 1.295 | 191,559 |
| 2025-02-14 | 1.345 | 1.355 | 1.280 | 1.305 | 1.305 | 504,704 |
| 2025-02-13 | 1.350 | 1.405 | 1.330 | 1.355 | 1.355 | 527,436 |
| 2025-02-12 | 1.390 | 1.390 | 1.310 | 1.320 | 1.320 | 1,022,493 |
| 2025-02-11 | 1.350 | 1.425 | 1.350 | 1.360 | 1.360 | 1,009,765 |
| 2025-02-10 | 1.310 | 1.340 | 1.260 | 1.320 | 1.320 | 713,248 |
| 2025-02-07 | 1.330 | 1.400 | 1.285 | 1.305 | 1.305 | 771,438 |
| 2025-02-06 | 1.250 | 1.340 | 1.250 | 1.320 | 1.320 | 1,225,738 |
| 2025-02-05 | 1.170 | 1.225 | 1.170 | 1.215 | 1.215 | 404,952 |
| 2025-02-04 | 1.170 | 1.190 | 1.160 | 1.165 | 1.165 | 205,458 |
| 2025-02-03 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 841,071 |
| 2025-01-31 | 1.290 | 1.295 | 1.195 | 1.210 | 1.210 | 662,391 |
| 2025-01-30 | 1.220 | 1.325 | 1.220 | 1.255 | 1.255 | 530,093 |
| 2025-01-29 | 1.175 | 1.240 | 1.175 | 1.215 | 1.215 | 268,006 |
| 2025-01-28 | 1.170 | 1.190 | 1.155 | 1.175 | 1.175 | 335,115 |
| 2025-01-24 | 1.170 | 1.195 | 1.160 | 1.170 | 1.170 | 261,785 |
| 2025-01-23 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 269,984 |
| 2025-01-22 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 308,027 |
| 2025-01-21 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 236,428 |
| 2025-01-20 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 230,767 |
| 2025-01-17 | 1.155 | 1.185 | 1.150 | 1.180 | 1.180 | 221,910 |
| 2025-01-16 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 518,749 |
| 2025-01-15 | 1.200 | 1.220 | 1.170 | 1.190 | 1.190 | 329,313 |
| 2025-01-14 | 1.245 | 1.245 | 1.190 | 1.195 | 1.195 | 198,704 |
| 2025-01-13 | 1.270 | 1.270 | 1.200 | 1.220 | 1.220 | 310,815 |
| 2025-01-10 | 1.290 | 1.305 | 1.230 | 1.285 | 1.285 | 643,817 |
| 2025-01-09 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 248,419 |
| 2025-01-08 | 1.290 | 1.300 | 1.255 | 1.260 | 1.260 | 179,157 |
| 2025-01-07 | 1.240 | 1.295 | 1.220 | 1.295 | 1.295 | 491,765 |
| 2025-01-06 | 1.260 | 1.270 | 1.233 | 1.250 | 1.250 | 520,673 |
| 2025-01-03 | 1.300 | 1.315 | 1.250 | 1.260 | 1.260 | 704,962 |
| 2025-01-02 | 1.300 | 1.340 | 1.240 | 1.305 | 1.305 | 600,534 |
| 2024-12-31 | 1.280 | 1.300 | 1.265 | 1.295 | 1.295 | 121,555 |
| 2024-12-30 | 1.310 | 1.340 | 1.285 | 1.285 | 1.285 | 543,508 |
| 2024-12-27 | 1.210 | 1.345 | 1.210 | 1.300 | 1.300 | 868,203 |
| 2024-12-24 | 1.200 | 1.205 | 1.170 | 1.190 | 1.190 | 254,583 |
| 2024-12-23 | 1.170 | 1.200 | 1.130 | 1.175 | 1.175 | 1,091,667 |
| 2024-12-20 | 1.125 | 1.125 | 1.065 | 1.065 | 1.065 | 320,032 |
| 2024-12-19 | 1.070 | 1.115 | 1.050 | 1.105 | 1.105 | 746,023 |
| 2024-12-18 | 1.080 | 1.155 | 1.065 | 1.120 | 1.120 | 377,694 |
| 2024-12-17 | 1.060 | 1.100 | 1.040 | 1.090 | 1.090 | 612,487 |
| 2024-12-16 | 1.110 | 1.115 | 1.030 | 1.050 | 1.050 | 630,202 |
| 2024-12-13 | 1.110 | 1.120 | 1.070 | 1.110 | 1.110 | 751,926 |
| 2024-12-12 | 1.115 | 1.130 | 1.100 | 1.110 | 1.110 | 407,582 |
| 2024-12-11 | 1.130 | 1.145 | 1.100 | 1.110 | 1.110 | 293,373 |
| 2024-12-10 | 1.170 | 1.170 | 1.125 | 1.140 | 1.140 | 377,574 |
| 2024-12-09 | 1.210 | 1.210 | 1.170 | 1.175 | 1.175 | 401,644 |
| 2024-12-06 | 1.300 | 1.310 | 1.200 | 1.200 | 1.200 | 690,299 |
| 2024-12-05 | 1.275 | 1.320 | 1.245 | 1.285 | 1.285 | 550,759 |
| 2024-12-04 | 1.320 | 1.350 | 1.265 | 1.285 | 1.285 | 888,422 |
| 2024-12-03 | 1.270 | 1.340 | 1.270 | 1.320 | 1.320 | 1,090,618 |
| 2024-12-02 | 1.245 | 1.315 | 1.240 | 1.250 | 1.250 | 1,084,196 |
| 2024-11-29 | 1.205 | 1.265 | 1.180 | 1.225 | 1.225 | 564,994 |
| 2024-11-28 | 1.200 | 1.245 | 1.190 | 1.205 | 1.205 | 537,003 |
| 2024-11-27 | 1.255 | 1.260 | 1.165 | 1.180 | 1.180 | 629,857 |
| 2024-11-26 | 1.365 | 1.405 | 1.230 | 1.255 | 1.255 | 1,566,201 |
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.