Electro Optic Systems Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.145 | 1.365 | 1.140 | 1.340 | 1.340 | 2,144,457 |
| 2024-11-22 | 1.170 | 1.235 | 1.120 | 1.130 | 1.130 | 2,247,910 |
| 2024-11-21 | 1.165 | 1.170 | 1.055 | 1.060 | 1.060 | 1,283,734 |
| 2024-11-20 | 1.180 | 1.210 | 1.160 | 1.170 | 1.170 | 368,342 |
| 2024-11-19 | 1.180 | 1.215 | 1.160 | 1.185 | 1.185 | 441,940 |
| 2024-11-18 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 354,501 |
| 2024-11-15 | 1.230 | 1.240 | 1.170 | 1.205 | 1.205 | 830,421 |
| 2024-11-14 | 1.300 | 1.340 | 1.230 | 1.240 | 1.240 | 1,353,034 |
| 2024-11-13 | 1.330 | 1.360 | 1.285 | 1.290 | 1.290 | 451,704 |
| 2024-11-12 | 1.280 | 1.340 | 1.270 | 1.335 | 1.335 | 659,630 |
| 2024-11-11 | 1.270 | 1.280 | 1.225 | 1.275 | 1.275 | 655,544 |
| 2024-11-08 | 1.300 | 1.320 | 1.265 | 1.275 | 1.275 | 873,109 |
| 2024-11-07 | 1.405 | 1.415 | 1.290 | 1.295 | 1.295 | 761,232 |
| 2024-11-06 | 1.375 | 1.415 | 1.365 | 1.390 | 1.390 | 364,810 |
| 2024-11-05 | 1.365 | 1.385 | 1.355 | 1.365 | 1.365 | 307,696 |
| 2024-11-04 | 1.395 | 1.415 | 1.360 | 1.370 | 1.370 | 327,454 |
| 2024-11-01 | 1.415 | 1.435 | 1.395 | 1.410 | 1.410 | 330,366 |
| 2024-10-31 | 1.400 | 1.470 | 1.400 | 1.435 | 1.435 | 407,502 |
| 2024-10-30 | 1.420 | 1.425 | 1.380 | 1.385 | 1.385 | 536,202 |
| 2024-10-29 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 451,918 |
| 2024-10-28 | 1.495 | 1.500 | 1.465 | 1.470 | 1.470 | 287,956 |
| 2024-10-25 | 1.510 | 1.545 | 1.480 | 1.490 | 1.490 | 289,504 |
| 2024-10-24 | 1.515 | 1.530 | 1.500 | 1.510 | 1.510 | 328,030 |
| 2024-10-23 | 1.490 | 1.535 | 1.470 | 1.515 | 1.515 | 404,298 |
| 2024-10-22 | 1.480 | 1.485 | 1.455 | 1.485 | 1.485 | 297,885 |
| 2024-10-21 | 1.500 | 1.500 | 1.435 | 1.480 | 1.480 | 530,008 |
| 2024-10-18 | 1.510 | 1.530 | 1.485 | 1.500 | 1.500 | 253,813 |
| 2024-10-17 | 1.530 | 1.550 | 1.470 | 1.530 | 1.530 | 1,161,711 |
| 2024-10-16 | 1.610 | 1.610 | 1.530 | 1.545 | 1.545 | 510,946 |
| 2024-10-15 | 1.590 | 1.630 | 1.565 | 1.630 | 1.630 | 510,406 |
| 2024-10-14 | 1.690 | 1.690 | 1.580 | 1.605 | 1.605 | 785,428 |
| 2024-10-11 | 1.715 | 1.715 | 1.640 | 1.640 | 1.640 | 637,511 |
| 2024-10-10 | 1.625 | 1.755 | 1.600 | 1.710 | 1.710 | 1,861,342 |
| 2024-10-09 | 1.640 | 1.680 | 1.610 | 1.610 | 1.610 | 1,269,986 |
| 2024-10-08 | 1.610 | 1.633 | 1.575 | 1.605 | 1.605 | 737,514 |
| 2024-10-07 | 1.610 | 1.628 | 1.510 | 1.610 | 1.610 | 940,471 |
| 2024-10-04 | 1.485 | 1.625 | 1.470 | 1.545 | 1.545 | 2,584,068 |
| 2024-10-03 | 1.480 | 1.480 | 1.435 | 1.470 | 1.470 | 383,021 |
| 2024-10-02 | 1.410 | 1.475 | 1.410 | 1.440 | 1.440 | 633,652 |
| 2024-10-01 | 1.405 | 1.435 | 1.370 | 1.370 | 1.370 | 605,532 |
| 2024-09-30 | 1.400 | 1.435 | 1.365 | 1.415 | 1.415 | 523,972 |
| 2024-09-27 | 1.420 | 1.470 | 1.355 | 1.395 | 1.395 | 944,192 |
| 2024-09-26 | 1.385 | 1.450 | 1.385 | 1.420 | 1.420 | 385,544 |
| 2024-09-25 | 1.440 | 1.445 | 1.375 | 1.375 | 1.375 | 478,813 |
| 2024-09-24 | 1.495 | 1.495 | 1.415 | 1.440 | 1.440 | 563,743 |
| 2024-09-23 | 1.360 | 1.480 | 1.360 | 1.460 | 1.460 | 623,183 |
| 2024-09-20 | 1.470 | 1.470 | 1.315 | 1.345 | 1.345 | 916,151 |
| 2024-09-19 | 1.325 | 1.410 | 1.325 | 1.405 | 1.405 | 1,150,080 |
| 2024-09-18 | 1.270 | 1.350 | 1.265 | 1.305 | 1.305 | 695,456 |
| 2024-09-17 | 1.280 | 1.300 | 1.225 | 1.275 | 1.275 | 670,197 |
| 2024-09-16 | 1.290 | 1.293 | 1.260 | 1.280 | 1.280 | 454,620 |
| 2024-09-13 | 1.320 | 1.335 | 1.255 | 1.255 | 1.255 | 599,863 |
| 2024-09-12 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 404,505 |
| 2024-09-11 | 1.325 | 1.360 | 1.280 | 1.280 | 1.280 | 707,231 |
| 2024-09-10 | 1.360 | 1.360 | 1.290 | 1.315 | 1.315 | 995,205 |
| 2024-09-09 | 1.335 | 1.373 | 1.310 | 1.345 | 1.345 | 588,180 |
| 2024-09-06 | 1.375 | 1.440 | 1.350 | 1.355 | 1.355 | 396,015 |
| 2024-09-05 | 1.390 | 1.435 | 1.380 | 1.380 | 1.380 | 451,272 |
| 2024-09-04 | 1.460 | 1.475 | 1.370 | 1.375 | 1.375 | 997,855 |
| 2024-09-03 | 1.490 | 1.520 | 1.465 | 1.485 | 1.485 | 419,679 |
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.