Currently Mon 25-Jun-23 10:03:21 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 1...
TOC Company Info for EOS Limits 
| 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 .. Friday 20th June 2025
Latest price with VOLUME for EOS .. Thursday 19th June 2025
EOS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EOS Bottom 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### |
Basic Bottom of Page