Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jul-06 04:31:26 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for EOS    Limits Next Section


Company Details for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED

Listing Code EOS
Listing Name ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
GICS Sector Capital Goods
ISIN Name ELECTRO OPTIC SYS.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EOS8


Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for EOS .. Thursday 3rd July 2025

EOS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 10.8 10,577,980 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EOS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

128 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-03 Thu 2.81 2.81 ### 2.73 13.1 13.1 ###
2025-Jul-02 Wed ### ### 2.76 2.8 2,211,252 3,051,527 ### ### 0.2
2025-Jul-01 Tue 2.85 ### 2.81 2.89 74.5 74.5 ###
2025-Jun-30 Mon 2.78 2.89 2.57 2.85 2,746,782 ### 83.0 83.0 ###
2025-Jun-27 Fri ### 2.78 ### 2.71 1,341,254 1,864,343 71.5 71.5 ###
2025-Jun-26 Thu ### 2.74 2.58 ### 65.4 65.4 0.0
2025-Jun-25 Wed 2.45 2.685 ### ### 93.0 93.0 0.0
2025-Jun-24 Tue ### ### ### 2.43 3,151,523 0 6.4 6.4 ###
2025-Jun-23 Mon ### 2.7 2.49 ### 2,278,648 ### ### ### 0.0
2025-Jun-20 Fri 2.75 2.75 2.59 ### ### ### 0.0
2025-Jun-19 Thu 2.82 ### 2.75 2.79 36.5 36.5 ###
2025-Jun-18 Wed 2.82 3 2.75 2.77 23.2 23.2 0.2
2025-Jun-17 Tue 2.77 2.84 2.72 2.77 1,812,252 ### ### ### 0.2
2025-Jun-16 Mon ### 2.86 ### 2.75 ### ### ###
2025-Jun-13 Fri 2.48 2.58 2.45 2.57 ### ### ###
2025-Jun-12 Thu ### 2.51 ### ### 2,274,577 ### ### ### 0.0
2025-Jun-11 Wed 2.46 2.49 2.2 2.25 ### ### ###
2025-Jun-10 Tue 2.44 2.5 ### 2.45 71.4 71.4 0.2
2025-Jun-06 Fri 2.2 2.4 2.2 ### ### ### 0.0
2025-Jun-05 Thu ### ### ### ### 2,280,058 0 ### ### 0.0
2025-Jun-04 Wed 2 ### 1.975 ### 83.5 83.5 0.0
2025-Jun-03 Tue ### ### 1.89 ### 90.5 90.5 0.0
2025-Jun-02 Mon 1.87 ### 1.855 1.885 79.4 79.4 0.1
2025-May-30 Fri 1.785 1.875 1.77 1.845 2,674,751 ### 86.2 86.2 ###
2025-May-29 Thu ### 1.8 ### 1.76 3,021,146 ### ### ### 0.1
2025-May-28 Wed ### ### 1.575 ### 1,070,152 842,744 27.3 27.3 0.0
2025-May-27 Tue 1.645 ### ### 1.645 69.2 69.2 0.1
2025-May-26 Mon ### 1.745 1.585 ### 2,814,875 ### 35.7 35.7 0.0
2025-May-23 Fri ### ### 1.55 ### ### ### 0.0
2025-May-22 Thu 1.54 ### ### 1.57 79.6 79.6 0.1
2025-May-21 Wed ### 1.645 1.53 1.555 ### ### ###
2025-May-20 Tue 1.5 ### 1.48 1.58 91.6 91.6 0.1
2025-May-19 Mon 1.41 1.52 ### 1.48 ### ### 0.1
2025-May-16 Fri 1.26 1.355 1.26 1.29 80.8 80.8 0.1
2025-May-15 Thu 1.25 1.27 1.225 1.26 575,350 717,749 ### ### ###
2025-May-14 Wed 1.24 1.275 1.225 1.255 76.8 76.8 ###
2025-May-13 Tue 1.28 ### ### 1.225 ### ### 0.1
2025-May-12 Mon ### 1.27 ### ### 95.5 95.5 0.0
2025-May-09 Fri ### ### ### 1.145 510,644 0 83.0 83.0 ###
2025-May-08 Thu 1.145 1.155 ### ### 16.9 16.9 0.0
2025-May-07 Wed ### 1.21 ### ### 13.2 13.2 0.0
2025-May-06 Tue 1.21 ### 1.2 1.2 ### ### 0.1
2025-May-05 Mon 1.24 1.25 ### ### ### ### 0.0
2025-May-02 Fri ### 1.25 1.155 1.24 91.0 91.0 0.1
2025-May-01 Thu 1.255 1.255 ### 1.175 339,770 ### ### ### ###
2025-Apr-30 Wed 1.23 1.26 1.21 1.225 ### ### 0.1
2025-Apr-29 Tue 1.255 1.28 ### ### 705,482 ### 19.9 19.9 0.0
2025-Apr-28 Mon 1.25 1.29 1.24 1.25 ### ### ###
2025-Apr-24 Thu 1.2 ### ### 1.25 87.0 87.0 ###
2025-Apr-23 Wed ### 1.22 1.185 ### 431,849 ### ### ### 0.0
2025-Apr-22 Tue ### 1.22 1.155 1.175 23.0 23.0 ###
2025-Apr-17 Thu ### 1.21 ### ### 70.9 70.9 0.0
2025-Apr-16 Wed 1.2 1.23 1.185 ### ### ### 0.0
2025-Apr-15 Tue ### ### 1.1525 1.2 ### ### 0.1
2025-Apr-14 Mon ### ### ### 1.155 ### ### 0.1
2025-Apr-11 Fri 1.085 ### ### ### 1,420,422 0 64.5 64.5 0.0
2025-Apr-10 Thu ### 1.24 ### ### 1,663,282 ### 6.1 6.1 0.0
2025-Apr-09 Wed 1.155 ### 1.125 ### 356,055 200,280 39.5 39.5 0.0
2025-Apr-08 Tue ### 1.2 ### 1.175 ### ### ###
2025-Apr-07 Mon ### ### ### 1.085 ### ### 0.1
2025-Apr-04 Fri 1.255 1.255 ### ### 747,678 ### ### ### 0.0
2025-Apr-03 Thu ### 1.23 ### 1.22 90.7 90.7 0.1
2025-Apr-02 Wed 1.28 1.28 1.2 1.2 301,126 ### 7.8 7.8 0.1
2025-Apr-01 Tue 1.345 1.345 1.26 ### ### ### 0.0
2025-Mar-31 Mon 1.4 1.4 1.28 ### 735,321 ### 8.0 8.0 0.0
2025-Mar-28 Fri ### 1.425 ### 1.4 77.5 77.5 ###
2025-Mar-27 Thu 1.41 1.41 ### ### 12.7 12.7 0.0
2025-Mar-26 Wed ### 1.49 ### ### 15.2 15.2 0.0
2025-Mar-25 Tue 1.425 1.45 1.4 ### 636,774 ### 24.4 24.4 0.0
2025-Mar-24 Mon ### ### ### 1.4 ### ### ###
2025-Mar-21 Fri ### 1.375 ### ### 1,011,685 ### ### ### 0.0
2025-Mar-20 Thu ### ### 1.285 1.29 24.3 24.3 0.1
2025-Mar-19 Wed ### 1.275 ### 1.255 271,181 172,877 87.9 87.9 ###
2025-Mar-18 Tue 1.26 1.285 1.2 1.21 491,629 610,849 9.4 9.4 ###
2025-Mar-17 Mon ### ### 1.24 1.25 274,489 170,183 ### ### ###
2025-Mar-14 Fri 1.255 ### 1.25 ### ### ### 0.0
2025-Mar-13 Thu 1.185 1.26 1.185 1.25 440,259 ### ### ### ###
2025-Mar-12 Wed ### ### ### ### ### ### 0.0
2025-Mar-11 Tue 1.155 ### 1.125 ### 34.5 34.5 0.0
2025-Mar-10 Mon 1.155 ### ### 1.185 311,052 0 ### ### 0.1
2025-Mar-07 Fri ### 1.23 1.125 ### 26.3 26.3 0.0
2025-Mar-06 Thu 1.145 ### 1.125 ### 393,643 221,424 77.5 77.5 0.0
2025-Mar-05 Wed ### 1.125 ### ### 174,257 ### 69.4 69.4 0.0
2025-Mar-04 Tue ### ### ### 1.125 245,852 0 ### ### ###
2025-Mar-03 Mon ### 1.145 ### ### 560,259 320,748 81.9 81.9 0.0
2025-Feb-28 Fri ### ### ### ### 85.2 85.2 0.0
2025-Feb-27 Thu 1.085 1.125 ### 1.075 477,722 ### 25.4 25.4 ###
2025-Feb-26 Wed ### ### ### ### 19.2 19.2 0.0
2025-Feb-25 Tue ### ### ### ### 1,469,620 0 ### ### 0.0
2025-Feb-24 Mon 1.23 ### 1.22 ### 1,262,475 ### ### ### 0.0
2025-Feb-21 Fri 1.24 1.24 ### ### 432,252 ### 20.9 20.9 0.0
2025-Feb-20 Thu 1.25 1.27 1.23 ### 28.2 28.2 0.0
2025-Feb-19 Wed ### ### ### 1.23 ### ### 0.1
2025-Feb-18 Tue 1.285 1.355 1.225 ### ### ### 0.0
2025-Feb-17 Mon ### ### 1.275 ### 191,559 ### ### ### 0.0
2025-Feb-14 Fri 1.345 1.355 1.28 ### 13.5 13.5 0.0
2025-Feb-13 Thu ### ### ### 1.355 69.7 69.7 ###
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue ### 1.425 ### ### ### ### 0.0
2025-Feb-10 Mon ### ### 1.26 ### 713,248 449,346 ### ### 0.0
2025-Feb-07 Fri ### 1.4 1.285 ### 16.6 16.6 0.0
2025-Feb-06 Thu 1.25 ### 1.25 ### 91.8 91.8 0.0
2025-Feb-05 Wed ### 1.225 ### ### 404,952 ### 87.6 87.6 0.0
2025-Feb-04 Tue ### ### ### ### 205,458 0 ### ### 0.0
2025-Feb-03 Mon 1.21 1.21 ### ### 841,071 508,847 25.0 25.0 0.0
2025-Jan-31 Fri 1.29 ### ### 1.21 6.1 6.1 ###
2025-Jan-30 Thu 1.22 1.325 1.22 1.255 89.1 89.1 ###
2025-Jan-29 Wed 1.175 1.24 1.175 ### ### ### 0.0
2025-Jan-28 Tue ### ### 1.155 1.175 ### ### ###
2025-Jan-24 Fri ### ### ### ### 261,785 0 65.5 65.5 0.0
2025-Jan-23 Thu 1.2 1.21 ### ### 269,984 163,340 ### ### 0.0
2025-Jan-22 Wed 1.2 1.23 1.2 1.22 308,027 374,252 ### ### 0.1
2025-Jan-21 Tue ### 1.21 ### 1.2 236,428 ### ### ### 0.1
2025-Jan-20 Mon ### ### ### ### 14.8 14.8 0.0
2025-Jan-17 Fri 1.155 1.185 ### ### 81.1 81.1 0.0
2025-Jan-16 Thu ### 1.2 ### ### 518,749 311,249 ### ### 0.0
2025-Jan-15 Wed 1.2 1.22 ### ### ### ### 0.0
2025-Jan-14 Tue 1.245 1.245 ### ### ### ### 0.0
2025-Jan-13 Mon 1.27 1.27 1.2 1.22 13.5 13.5 0.1
2025-Jan-10 Fri 1.29 ### 1.23 1.285 ### ### ###
2025-Jan-09 Thu 1.27 1.29 1.27 1.29 ### ### 0.1
2025-Jan-08 Wed 1.29 ### 1.255 1.26 179,157 112,421 14.6 14.6 ###
2025-Jan-07 Tue 1.24 ### 1.22 ### 91.8 91.8 0.0
2025-Jan-06 Mon 1.26 1.27 1.2325 1.25 520,673 ### 34.8 34.8 ###
2025-Jan-03 Fri ### ### 1.25 1.26 11.2 11.2 ###
2025-Jan-02 Thu ### ### 1.24 ### ### ### 0.0
2024-Dec-31 Tue 1.28 ### ### ### 121,555 0 80.5 80.5 0.0
2024-Dec-30 Mon ### ### 1.285 1.285 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-06 16:31:26 thru 2025-07-06 16:31:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000