Electro Optic Systems Holdings Limited (EOS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5750 | 1.6600 | 1.5575 | 1.6550 | 1.6550 | 69,456 |
| 02 May 2024 | 1.5650 | 1.5900 | 1.5050 | 1.5750 | 1.5750 | 173,066 |
| 01 May 2024 | 1.7100 | 1.7400 | 1.5650 | 1.5650 | 1.5650 | 127,797 |
| 30 Apr 2024 | 1.7500 | 1.7850 | 1.7450 | 1.7650 | 1.7650 | 94,115 |
| 29 Apr 2024 | 1.7950 | 1.8200 | 1.7050 | 1.7450 | 1.7450 | 98,792 |
| 26 Apr 2024 | 1.6950 | 1.7950 | 1.6950 | 1.7750 | 1.7750 | 95,720 |
| 24 Apr 2024 | 1.6850 | 1.7150 | 1.6800 | 1.7000 | 1.7000 | 109,956 |
| 23 Apr 2024 | 1.6800 | 1.6900 | 1.6550 | 1.6750 | 1.6750 | 48,340 |
| 22 Apr 2024 | 1.6350 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 45,242 |
| 19 Apr 2024 | 1.6550 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 35,026 |
| 18 Apr 2024 | 1.6950 | 1.7050 | 1.6750 | 1.6800 | 1.6800 | 42,322 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.6750 | 1.6850 | 1.5950 | 1.6050 | 1.6050 | 110,951 |
| 15 Apr 2024 | 1.6950 | 1.7950 | 1.6800 | 1.7100 | 1.7100 | 272,722 |
| 12 Apr 2024 | 1.6800 | 1.7100 | 1.6750 | 1.7000 | 1.7000 | 25,176 |
| 11 Apr 2024 | 1.6750 | 1.6900 | 1.6450 | 1.6900 | 1.6900 | 56,122 |
| 10 Apr 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6650 | 1.6650 | 41,922 |
| 09 Apr 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6250 | 1.6250 | 55,157 |
| 08 Apr 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 46,928 |
| 05 Apr 2024 | 1.5650 | 1.6075 | 1.5450 | 1.5700 | 1.5700 | 45,375 |
| 04 Apr 2024 | 1.5850 | 1.6050 | 1.5750 | 1.5800 | 1.5800 | 44,850 |
| 03 Apr 2024 | 1.6450 | 1.6450 | 1.5550 | 1.5950 | 1.5950 | 97,495 |
| 02 Apr 2024 | 1.6500 | 1.6850 | 1.6000 | 1.6350 | 1.6350 | 106,182 |
| 28 Mar 2024 | 1.6950 | 1.6950 | 1.6650 | 1.6650 | 1.6650 | 146,340 |
| 27 Mar 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6950 | 1.6950 | 41,053 |
| 26 Mar 2024 | 1.7000 | 1.7050 | 1.6675 | 1.6675 | 1.6675 | 81,968 |
| 25 Mar 2024 | 1.7550 | 1.7900 | 1.6850 | 1.7000 | 1.7000 | 459,853 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0550 | 2.0550 | 42,588 |
| 19 Mar 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0400 | 2.0400 | 44,324 |
| 18 Mar 2024 | 1.8600 | 1.9350 | 1.7850 | 1.9200 | 1.9200 | 101,831 |
| 15 Mar 2024 | 1.8850 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 82,358 |
| 14 Mar 2024 | 1.9800 | 1.9800 | 1.8950 | 1.9000 | 1.9000 | 93,962 |
| 13 Mar 2024 | 1.9250 | 2.0300 | 1.9250 | 1.9850 | 1.9850 | 93,240 |
| 12 Mar 2024 | 1.8200 | 1.9000 | 1.7975 | 1.9000 | 1.9000 | 47,357 |
| 11 Mar 2024 | 1.8200 | 1.8200 | 1.7550 | 1.7750 | 1.7750 | 63,084 |
| 08 Mar 2024 | 1.8650 | 1.8950 | 1.8250 | 1.8350 | 1.8350 | 73,755 |
| 07 Mar 2024 | 1.8600 | 1.9250 | 1.8350 | 1.8800 | 1.8800 | 96,180 |
| 06 Mar 2024 | 1.8250 | 1.8350 | 1.7700 | 1.7850 | 1.7850 | 40,591 |
| 05 Mar 2024 | 1.8400 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 51,579 |
| 04 Mar 2024 | 1.8125 | 1.9000 | 1.7675 | 1.8500 | 1.8500 | 91,030 |
| 01 Mar 2024 | 1.8200 | 1.8350 | 1.7500 | 1.7900 | 1.7900 | 51,292 |
| 29 Feb 2024 | 1.8750 | 1.8800 | 1.7400 | 1.8350 | 1.8350 | 46,092 |
| 28 Feb 2024 | 1.6850 | 1.8800 | 1.6800 | 1.8750 | 1.8750 | 21,339 |
| 27 Feb 2024 | 1.6050 | 1.6600 | 1.6000 | 1.6150 | 1.6150 | 10,177 |
| 26 Feb 2024 | 1.6350 | 1.6650 | 1.5800 | 1.6500 | 1.6500 | 40,968 |
| 23 Feb 2024 | 1.6300 | 1.6500 | 1.5250 | 1.6300 | 1.6300 | 51,900 |
| 22 Feb 2024 | 1.6150 | 1.6950 | 1.6150 | 1.6300 | 1.6300 | 38,284 |
| 21 Feb 2024 | 1.6800 | 1.6850 | 1.5650 | 1.6000 | 1.6000 | 54,656 |
| 20 Feb 2024 | 1.6900 | 1.7350 | 1.6300 | 1.6450 | 1.6450 | 65,654 |
| 19 Feb 2024 | 1.5950 | 1.6850 | 1.5700 | 1.6800 | 1.6800 | 44,663 |
| 16 Feb 2024 | 1.6050 | 1.6250 | 1.5450 | 1.6200 | 1.6200 | 58,033 |
| 15 Feb 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5975 | 1.5975 | 63,211 |
| 14 Feb 2024 | 1.5000 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 56,381 |
| 13 Feb 2024 | 1.6500 | 1.6500 | 1.4600 | 1.5450 | 1.5450 | 130,584 |
| 12 Feb 2024 | 1.5850 | 1.6850 | 1.5250 | 1.6100 | 1.6100 | 151,982 |
| 09 Feb 2024 | 1.3950 | 1.5100 | 1.3900 | 1.4700 | 1.4700 | 172,609 |
| 08 Feb 2024 | 1.2400 | 1.3700 | 1.2400 | 1.3600 | 1.3600 | 166,347 |
| 07 Feb 2024 | 1.2100 | 1.2250 | 1.1650 | 1.2200 | 1.2200 | 52,457 |
| 06 Feb 2024 | 1.2200 | 1.2300 | 1.1750 | 1.1800 | 1.1800 | 44,667 |
| 05 Feb 2024 | 1.2250 | 1.2350 | 1.1900 | 1.2100 | 1.2100 | 35,006 |
| 02 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1950 | 1.1950 | 26,998 |
| 01 Feb 2024 | 1.1500 | 1.1750 | 1.1200 | 1.1650 | 1.1650 | 45,403 |
| 31 Jan 2024 | 1.1200 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 113,048 |
| 30 Jan 2024 | 1.0350 | 1.1000 | 1.0200 | 1.0850 | 1.0850 | 91,632 |
| 29 Jan 2024 | 1.0150 | 1.0150 | 0.9500 | 0.9700 | 0.9700 | 171,894 |
| 25 Jan 2024 | 1.0300 | 1.0350 | 0.9900 | 1.0100 | 1.0100 | 51,055 |
| 24 Jan 2024 | 1.0300 | 1.0450 | 1.0200 | 1.0400 | 1.0400 | 27,791 |
| 23 Jan 2024 | 1.0400 | 1.0500 | 1.0150 | 1.0400 | 1.0400 | 25,021 |
| 22 Jan 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0350 | 1.0350 | 42,144 |
| 19 Jan 2024 | 1.0450 | 1.0700 | 1.0400 | 1.0550 | 1.0550 | 14,945 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.0250 | 1.0350 | 1.0200 | 1.0325 | 1.0325 | 14,180 |
| 16 Jan 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 35,516 |
| 15 Jan 2024 | 1.0550 | 1.0750 | 1.0350 | 1.0600 | 1.0600 | 34,714 |
| 12 Jan 2024 | 1.0825 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 38,167 |
| 11 Jan 2024 | 1.0500 | 1.1100 | 1.0450 | 1.0900 | 1.0900 | 212,152 |
| 10 Jan 2024 | 0.9900 | 1.0350 | 0.9750 | 1.0350 | 1.0350 | 41,340 |
| 09 Jan 2024 | 0.9800 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 20,510 |
| 08 Jan 2024 | 1.0000 | 1.0050 | 0.9850 | 0.9900 | 0.9900 | 13,537 |
| 05 Jan 2024 | 1.0000 | 1.0050 | 0.9950 | 1.0050 | 1.0050 | 4,893 |
| 04 Jan 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 13,356 |
| 03 Jan 2024 | 1.0250 | 1.0300 | 1.0050 | 1.0100 | 1.0100 | 13,352 |
| 02 Jan 2024 | 1.0400 | 1.0450 | 1.0050 | 1.0350 | 1.0350 | 45,447 |
| 29 Dec 2023 | 0.9750 | 1.0500 | 0.9750 | 1.0350 | 1.0350 | 38,838 |
| 28 Dec 2023 | 0.9700 | 0.9950 | 0.9700 | 0.9900 | 0.9900 | 12,663 |
| 27 Dec 2023 | 0.9900 | 1.0100 | 0.9650 | 0.9900 | 0.9900 | 42,587 |
| 22 Dec 2023 | 0.9200 | 0.9650 | 0.9150 | 0.9500 | 0.9500 | 38,141 |
| 21 Dec 2023 | 0.9350 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 9,196 |
| 20 Dec 2023 | 0.9350 | 0.9500 | 0.9250 | 0.9400 | 0.9400 | 19,445 |
| 19 Dec 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 27,994 |
| 18 Dec 2023 | 0.9200 | 0.9350 | 0.9150 | 0.9300 | 0.9300 | 15,321 |
| 15 Dec 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9250 | 0.9250 | 37,692 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.8850 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 16,270 |
| 12 Dec 2023 | 0.8900 | 0.9100 | 0.8700 | 0.8850 | 0.8850 | 25,235 |
| 11 Dec 2023 | 0.9100 | 0.9150 | 0.8800 | 0.8950 | 0.8950 | 34,064 |
| 08 Dec 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 8,985 |
| 07 Dec 2023 | 0.9300 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | 33,932 |
| *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.