Australia markets closed

Emeco Holdings Limited (EHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7200+0.0100 (+1.41%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.71000.72500.71000.72000.720096,247
23 Apr 20240.71500.72000.71000.71000.710083,467
22 Apr 20240.73500.73500.72000.72500.7250113,567
19 Apr 20240.72500.73250.71000.73000.7300701,506
18 Apr 20240.72500.73000.71500.73000.7300529,160
17 Apr 20240.74500.74500.72000.73000.7300206,354
16 Apr 20240.73000.74250.72000.73000.7300489,047
15 Apr 20240.72000.74000.72000.73500.7350183,223
12 Apr 20240.75000.76500.73500.73500.7350217,074
11 Apr 20240.75000.75250.73500.75000.7500421,565
10 Apr 20240.75500.76500.75000.75000.7500310,692
09 Apr 20240.78000.78500.75500.75500.7550411,187
08 Apr 20240.73500.75250.73500.75000.7500846,578
05 Apr 20240.71000.74000.70750.73000.73001,370,838
04 Apr 20240.73000.73000.71000.71000.7100256,954
03 Apr 20240.73000.73000.71000.71000.7100291,334
02 Apr 20240.71000.72500.71000.72500.7250302,191
28 Mar 20240.71000.72000.71000.71000.7100547,673
27 Mar 20240.71000.71500.70500.71500.7150648,946
26 Mar 20240.69500.71000.69500.70500.7050452,812
25 Mar 20240.69000.69500.68500.69500.6950556,970
22 Mar 20240.69000.70000.68000.68000.6800808,011
21 Mar 20240.68500.69500.68000.69500.6950527,412
20 Mar 20240.68500.68500.67250.68000.6800384,247
19 Mar 20240.65000.68000.65000.68000.68001,198,741
18 Mar 20240.65000.66000.65000.66000.6600317,288
15 Mar 20240.65500.66000.65000.65000.6500773,885
14 Mar 20240.65500.66000.65000.65000.6500191,701
13 Mar 20240.66000.66000.65000.65500.655033,170
12 Mar 20240.65000.66500.65000.65500.6550222,682
11 Mar 20240.66500.67000.66000.67000.670072,239
08 Mar 20240.66000.67000.66000.66500.6650224,127
07 Mar 20240.66000.66000.65000.66000.6600128,926
06 Mar 20240.66000.66000.64000.64500.6450352,275
05 Mar 20240.64500.65500.64500.65500.6550153,807
04 Mar 20240.64500.66000.64500.65000.650061,253
01 Mar 20240.65500.66000.64500.66000.660053,142
29 Feb 20240.64500.66500.64000.66500.6650404,853
28 Feb 20240.63500.64500.63500.64500.6450270,043
27 Feb 20240.64500.64500.63500.64000.6400165,831
26 Feb 20240.64000.64500.63500.64500.6450246,719
23 Feb 20240.65000.65000.63500.63500.6350491,534
22 Feb 20240.64500.65250.63000.65000.6500912,234
21 Feb 20240.64500.65000.63500.65000.6500400,321
20 Feb 20240.66500.66500.64000.65000.65001,226,746
19 Feb 20240.68500.68500.66000.66500.6650248,860
16 Feb 20240.68000.71000.67000.68000.6800735,519
15 Feb 20240.67500.69000.67500.69000.690091,418
14 Feb 20240.68000.68500.67000.68500.6850384,435
13 Feb 20240.68500.68500.67000.68500.685056,645
12 Feb 20240.67500.68500.67000.68500.6850218,733
09 Feb 20240.69000.69500.67000.67500.6750155,038
08 Feb 20240.67000.68500.67000.68000.6800671,982
07 Feb 20240.66000.67500.65500.67500.6750502,815
06 Feb 20240.66000.66000.64500.65500.6550178,992
05 Feb 20240.66500.66500.65000.66000.6600116,775
02 Feb 20240.64500.66000.64500.66000.6600373,741
01 Feb 20240.64000.64000.63000.64000.6400558,068
31 Jan 20240.63500.64000.63000.63000.6300374,663
30 Jan 20240.64000.65000.63500.64500.6450142,138
29 Jan 20240.63500.64000.63000.63000.630094,792
25 Jan 20240.64000.64500.62500.64000.6400290,038
24 Jan 20240.63000.64000.62000.64000.6400340,576
23 Jan 20240.63000.64000.62000.62000.6200110,741
22 Jan 20240.64000.64000.60000.64000.6400911,386
19 Jan 20240.64000.64000.63000.64000.640096,581
18 Jan 20240.65000.65000.63500.63500.6350166,755
17 Jan 20240.65500.65500.64500.64500.6450166,427
16 Jan 20240.67000.67000.64500.65500.6550400,736
15 Jan 20240.67000.67000.67000.67000.67001,511
12 Jan 20240.66000.67000.65500.67000.6700134,759
11 Jan 20240.66000.66500.65000.66500.6650171,665
10 Jan 20240.67000.67000.65500.66000.6600217,608
09 Jan 20240.64500.67000.64500.67000.6700157,615
08 Jan 20240.65500.66000.64500.64500.6450349,716
05 Jan 20240.65000.66500.64750.66500.6650184,532
04 Jan 20240.64500.65000.63750.65000.6500132,481
03 Jan 20240.67000.67000.64000.64500.6450393,205
02 Jan 20240.67500.68000.66000.67000.6700227,497
29 Dec 20230.67500.68000.67000.67000.6700118,636
28 Dec 20230.67000.68000.66000.67500.6750115,935
27 Dec 20230.67000.68000.67000.67500.6750515,539
22 Dec 20230.65500.67500.65500.67000.6700746,951
21 Dec 20230.65000.66000.64750.65000.6500416,600
20 Dec 20230.65500.68500.65500.65500.6550957,960
19 Dec 20230.61000.63500.61000.63500.6350193,969
18 Dec 20230.61000.61500.61000.61500.6150190,917
15 Dec 20230.59500.61500.59000.61000.6100363,577
14 Dec 20230.59500.60000.59000.60000.6000299,485
13 Dec 20230.59500.60000.58500.59500.59504,689,184
12 Dec 20230.59000.59500.58500.59000.5900493,046
11 Dec 20230.58500.60000.58000.58500.58501,363,132
08 Dec 20230.59000.59500.58000.58000.5800220,706
07 Dec 20230.59500.59500.57000.59000.59001,025,816
06 Dec 20230.58500.60000.58000.60000.6000500,517
05 Dec 20230.60000.60000.57000.58500.5850540,307
04 Dec 20230.61000.61000.59000.60000.6000569,268
01 Dec 20230.62500.62500.60500.61000.6100452,963
30 Nov 20230.59000.62000.59000.61000.6100666,334
29 Nov 20230.57000.59000.57000.58500.5850358,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...