Electro Optic Systems Holdings Limited (EOS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6450 | 1.6450 | 553,010 |
| 18 Apr 2024 | 1.7150 | 1.7150 | 1.6700 | 1.6700 | 1.6700 | 414,506 |
| 17 Apr 2024 | 1.6300 | 1.7050 | 1.5900 | 1.6900 | 1.6900 | 452,498 |
| 16 Apr 2024 | 1.6900 | 1.6900 | 1.5950 | 1.5950 | 1.5950 | 1,159,875 |
| 15 Apr 2024 | 1.7000 | 1.8000 | 1.6800 | 1.6950 | 1.6950 | 1,895,939 |
| 12 Apr 2024 | 1.6950 | 1.7100 | 1.6700 | 1.7050 | 1.7050 | 430,460 |
| 11 Apr 2024 | 1.6700 | 1.7000 | 1.6450 | 1.6950 | 1.6950 | 396,269 |
| 10 Apr 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6650 | 1.6650 | 460,001 |
| 09 Apr 2024 | 1.5550 | 1.6600 | 1.5550 | 1.6350 | 1.6350 | 463,503 |
| 08 Apr 2024 | 1.5600 | 1.5850 | 1.5500 | 1.5500 | 1.5500 | 534,133 |
| 05 Apr 2024 | 1.5700 | 1.6050 | 1.5450 | 1.5600 | 1.5600 | 783,996 |
| 04 Apr 2024 | 1.5800 | 1.6200 | 1.5700 | 1.5750 | 1.5750 | 645,915 |
| 03 Apr 2024 | 1.6450 | 1.6450 | 1.5550 | 1.5800 | 1.5800 | 748,653 |
| 02 Apr 2024 | 1.6450 | 1.6900 | 1.6050 | 1.6500 | 1.6500 | 1,341,164 |
| 28 Mar 2024 | 1.6900 | 1.7050 | 1.6550 | 1.6550 | 1.6550 | 694,576 |
| 27 Mar 2024 | 1.6800 | 1.7450 | 1.6750 | 1.6900 | 1.6900 | 834,039 |
| 26 Mar 2024 | 1.7000 | 1.7100 | 1.6650 | 1.7000 | 1.7000 | 1,036,113 |
| 25 Mar 2024 | 1.7800 | 1.7900 | 1.6850 | 1.6950 | 1.6950 | 2,735,038 |
| 22 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 21 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 20 Mar 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 528,759 |
| 19 Mar 2024 | 1.9200 | 2.0600 | 1.8800 | 2.0300 | 2.0300 | 825,070 |
| 18 Mar 2024 | 1.8400 | 1.9650 | 1.7750 | 1.9200 | 1.9200 | 1,043,591 |
| 15 Mar 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8650 | 1.8650 | 651,043 |
| 14 Mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9050 | 1.9050 | 707,179 |
| 13 Mar 2024 | 1.9250 | 2.0350 | 1.9200 | 2.0000 | 2.0000 | 1,687,853 |
| 12 Mar 2024 | 1.7800 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 538,772 |
| 11 Mar 2024 | 1.8300 | 1.8300 | 1.7550 | 1.7600 | 1.7600 | 432,717 |
| 08 Mar 2024 | 1.8650 | 1.8950 | 1.8200 | 1.8300 | 1.8300 | 435,729 |
| 07 Mar 2024 | 1.8100 | 1.9250 | 1.8100 | 1.8900 | 1.8900 | 1,018,954 |
| 06 Mar 2024 | 1.8200 | 1.8350 | 1.7700 | 1.7750 | 1.7750 | 249,250 |
| 05 Mar 2024 | 1.8300 | 1.8550 | 1.7900 | 1.8450 | 1.8450 | 481,356 |
| 04 Mar 2024 | 1.8450 | 1.9000 | 1.7700 | 1.8550 | 1.8550 | 640,156 |
| 01 Mar 2024 | 1.8250 | 1.8300 | 1.7500 | 1.8050 | 1.8050 | 558,836 |
| 29 Feb 2024 | 1.8650 | 1.9000 | 1.7400 | 1.8250 | 1.8250 | 1,094,152 |
| 28 Feb 2024 | 1.6600 | 1.9000 | 1.6200 | 1.8800 | 1.8800 | 1,914,327 |
| 27 Feb 2024 | 1.6250 | 1.6650 | 1.5950 | 1.6000 | 1.6000 | 301,786 |
| 26 Feb 2024 | 1.6400 | 1.6700 | 1.5850 | 1.6550 | 1.6550 | 378,446 |
| 23 Feb 2024 | 1.6500 | 1.6600 | 1.5150 | 1.6450 | 1.6450 | 525,873 |
| 22 Feb 2024 | 1.6300 | 1.6950 | 1.6150 | 1.6400 | 1.6400 | 469,082 |
| 21 Feb 2024 | 1.6300 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 336,327 |
| 20 Feb 2024 | 1.6850 | 1.7350 | 1.6250 | 1.6400 | 1.6400 | 840,226 |
| 19 Feb 2024 | 1.6200 | 1.6850 | 1.5700 | 1.6800 | 1.6800 | 504,425 |
| 16 Feb 2024 | 1.6200 | 1.6300 | 1.5450 | 1.6200 | 1.6200 | 460,823 |
| 15 Feb 2024 | 1.5100 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 751,787 |
| 14 Feb 2024 | 1.5050 | 1.5200 | 1.4350 | 1.4800 | 1.4800 | 581,016 |
| 13 Feb 2024 | 1.6500 | 1.6900 | 1.4600 | 1.5400 | 1.5400 | 1,344,734 |
| 12 Feb 2024 | 1.5500 | 1.6850 | 1.5200 | 1.6300 | 1.6300 | 2,248,920 |
| 09 Feb 2024 | 1.3900 | 1.5100 | 1.3800 | 1.4600 | 1.4600 | 1,638,959 |
| 08 Feb 2024 | 1.2400 | 1.3650 | 1.2350 | 1.3650 | 1.3650 | 1,863,886 |
| 07 Feb 2024 | 1.1800 | 1.2250 | 1.1650 | 1.2150 | 1.2150 | 486,242 |
| 06 Feb 2024 | 1.2100 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 251,429 |
| 05 Feb 2024 | 1.1900 | 1.2350 | 1.1900 | 1.2050 | 1.2050 | 617,847 |
| 02 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 543,868 |
| 01 Feb 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 379,675 |
| 31 Jan 2024 | 1.0950 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 1,224,386 |
| 30 Jan 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0950 | 1.0950 | 1,719,614 |
| 29 Jan 2024 | 1.0150 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 757,761 |
| 25 Jan 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9950 | 0.9950 | 237,187 |
| 24 Jan 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0350 | 1.0350 | 131,857 |
| 23 Jan 2024 | 1.0350 | 1.0500 | 1.0150 | 1.0400 | 1.0400 | 177,236 |
| 22 Jan 2024 | 1.0600 | 1.0650 | 0.9900 | 1.0400 | 1.0400 | 405,386 |
| 19 Jan 2024 | 1.0400 | 1.0700 | 1.0350 | 1.0600 | 1.0600 | 204,788 |
| 18 Jan 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0450 | 1.0450 | 177,725 |
| 17 Jan 2024 | 1.0250 | 1.0350 | 1.0200 | 1.0300 | 1.0300 | 224,479 |
| 16 Jan 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 198,922 |
| 15 Jan 2024 | 1.0750 | 1.0800 | 1.0550 | 1.0550 | 1.0550 | 42,996 |
| 12 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0750 | 1.0750 | 170,577 |
| 11 Jan 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 843,566 |
| 10 Jan 2024 | 1.0000 | 1.0400 | 0.9750 | 1.0300 | 1.0300 | 311,457 |
| 09 Jan 2024 | 0.9800 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 326,010 |
| 08 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 80,054 |
| 05 Jan 2024 | 0.9900 | 1.0050 | 0.9900 | 1.0000 | 1.0000 | 49,342 |
| 04 Jan 2024 | 1.0100 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 72,685 |
| 03 Jan 2024 | 1.0300 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 81,372 |
| 02 Jan 2024 | 1.0450 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 181,628 |
| 29 Dec 2023 | 0.9900 | 1.0500 | 0.9750 | 1.0400 | 1.0400 | 365,009 |
| 28 Dec 2023 | 0.9800 | 0.9950 | 0.9700 | 0.9950 | 0.9950 | 136,331 |
| 27 Dec 2023 | 0.9800 | 1.0150 | 0.9650 | 0.9850 | 0.9850 | 374,421 |
| 22 Dec 2023 | 0.9200 | 0.9700 | 0.9150 | 0.9550 | 0.9550 | 340,035 |
| 21 Dec 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9150 | 0.9150 | 80,001 |
| 20 Dec 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9450 | 0.9450 | 270,881 |
| 19 Dec 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 87,060 |
| 18 Dec 2023 | 0.9200 | 0.9350 | 0.8950 | 0.9300 | 0.9300 | 87,541 |
| 15 Dec 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 206,638 |
| 14 Dec 2023 | 0.8850 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 248,697 |
| 13 Dec 2023 | 0.8750 | 0.8950 | 0.8750 | 0.8850 | 0.8850 | 81,927 |
| 12 Dec 2023 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 254,429 |
| 11 Dec 2023 | 0.9250 | 0.9250 | 0.8800 | 0.8950 | 0.8950 | 391,068 |
| 08 Dec 2023 | 0.9400 | 0.9450 | 0.9150 | 0.9300 | 0.9300 | 53,822 |
| 07 Dec 2023 | 0.9350 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 236,795 |
| 06 Dec 2023 | 0.9350 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 66,499 |
| 05 Dec 2023 | 0.9450 | 0.9450 | 0.9150 | 0.9350 | 0.9350 | 112,698 |
| 04 Dec 2023 | 0.9650 | 1.0050 | 0.9350 | 0.9350 | 0.9350 | 506,795 |
| 01 Dec 2023 | 0.9500 | 1.0000 | 0.9150 | 0.9650 | 0.9650 | 700,688 |
| 30 Nov 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 120,580 |
| 29 Nov 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 78,494 |
| 28 Nov 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 446,753 |
| 27 Nov 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8750 | 0.8750 | 383,212 |
| 24 Nov 2023 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 82,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.