Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Jul-31 03:41:05 AM 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 11...

     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 .. Wednesday 30th July 2025
Latest price with VOLUME for EOS .. Tuesday 29th 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


<< Previous 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 Next >>


End of day Prices (full format),

112 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Feb-23 Tue ### ### 4.87 ### 541,259 ### ### ### 0.0
2021-Feb-22 Mon ### ### ### ### 299,653 0 74.1 74.1 0.0
2021-Feb-19 Fri ### ### ### ### 457,758 0 ### ### 0.0
2021-Feb-18 Thu ### ### ### ### 821,688 0 30.7 30.7 0.0
2021-Feb-17 Wed ### ### ### ### 41.0 41.0 0.0
2021-Feb-16 Tue ### 5.21 ### ### 332,578 ### ### ### 0.0
2021-Feb-15 Mon ### 5.27 ### ### 345,646 910,777 30.7 30.7 0.0
2021-Feb-12 Fri 5.2 ### ### 5.2 73.5 73.5 ###
2021-Feb-11 Thu 5.25 5.25 ### ### 207,340 ### ### ### 0.0
2021-Feb-10 Wed ### ### ### 5.29 ### ### 0.4
2021-Feb-09 Tue ### ### ### ### 41.8 41.8 0.0
2021-Feb-08 Mon 5.29 ### ### ### ### ### 0.0
2021-Feb-05 Fri 5.4 5.46 ### ### ### ### 0.0
2021-Feb-04 Thu 5.45 5.45 5.25 5.25 381,158 ### 15.6 15.6 0.4
2021-Feb-03 Wed ### 5.46 5.24 5.45 560,682 2,999,648 84.2 84.2 ###
2021-Feb-02 Tue ### 5.28 ### 5.25 78.4 78.4 0.4
2021-Feb-01 Mon ### ### ### ### 386,251 0 ### ### 0.0
2021-Jan-29 Fri 5.24 5.41 ### 5.21 55.8 55.8 0.4
2021-Jan-28 Thu ### ### ### ### 1,318,170 0 ### ### 0.0
2021-Jan-27 Wed ### ### ### ### 925,870 0 24.5 24.5 0.0
2021-Jan-25 Mon 5.42 5.42 ### ### ### ### 0.0
2021-Jan-22 Fri 5.41 5.47 ### 5.42 341,757 ### 69.9 69.9 0.4
2021-Jan-21 Thu 5.73 5.73 5.4 5.41 1,304,188 ### 5.8 5.8 ###
2021-Jan-20 Wed 5.7 5.79 ### ### 444,128 1,285,750 ### ### 0.0
2021-Jan-19 Tue 5.7 5.755 ### 5.73 65.2 65.2 ###
2021-Jan-18 Mon 5.83 5.84 ### 5.7 29.6 29.6 0.4
2021-Jan-15 Fri 5.77 5.86 5.7 5.84 268,744 1,553,340 ### ### 0.4
2021-Jan-14 Thu 5.86 ### 5.76 5.77 339,456 ### ### ### 0.4
2021-Jan-13 Wed ### 5.85 ### 5.84 438,424 ### ### ### 0.4
2021-Jan-12 Tue ### 5.74 ### ### 74.3 74.3 0.0
2021-Jan-11 Mon ### ### 5.54 ### ### ### 0.0
2021-Jan-08 Fri 5.7 5.81 ### ### 359,854 1,045,375 34.5 34.5 0.0
2021-Jan-07 Thu 5.73 5.81 5.55 5.57 ### ### 0.4
2021-Jan-06 Wed 5.83 ### 5.72 5.73 484,177 1,384,746 27.0 27.0 ###
2021-Jan-05 Tue ### ### 5.77 5.86 597,258 1,723,089 22.2 22.2 0.4
2021-Jan-04 Mon ### ### 5.86 ### 346,455 ### ### ### 0.0
2020-Dec-31 Thu ### ### 5.89 ### ### ### 0.0
2020-Dec-30 Wed ### ### ### ### 19.3 19.3 0.0
2020-Dec-29 Tue 6 ### 6 ### 412,877 ### 75.2 75.2 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 5.88 ### 5.88 ### 339,475 998,056 71.5 71.5 0.0
2020-Dec-22 Tue ### ### 5.83 ### 641,148 1,868,946 ### ### 0.0
2020-Dec-21 Mon ### ### 5.75 ### 1,547,220 4,448,257 17.5 17.5 0.0
2020-Dec-18 Fri 6.45 6.48 ### ### 28.5 28.5 0.0
2020-Dec-17 Thu ### ### ### 6.41 526,888 0 71.0 71.0 0.5
2020-Dec-16 Wed ### ### ### ### 83.5 83.5 0.0
2020-Dec-15 Tue 6.4 6.425 ### ### 448,786 1,441,725 23.9 23.9 0.0
2020-Dec-14 Mon 6.54 ### ### ### 24.1 24.1 0.0
2020-Dec-11 Fri ### 6.43 6.2 6.4 ### ### 0.5
2020-Dec-10 Thu ### 6.46 ### ### 1,232,359 ### 80.4 80.4 0.0
2020-Dec-09 Wed 6.47 6.5 ### ### ### ### 0.0
2020-Dec-08 Tue 6.47 6.52 ### 6.49 467,757 1,524,887 ### ### ###
2020-Dec-07 Mon ### 6.7 6.47 6.5 22.8 22.8 0.5
2020-Dec-04 Fri 6.56 ### 6.46 ### 495,020 ### ### ### 0.0
2020-Dec-03 Thu ### ### 6.52 6.52 350,924 ### ### ### 0.5
2020-Dec-02 Wed 6.7 6.71 6.57 ### 35.4 35.4 0.0
2020-Dec-01 Tue 6.7 6.75 6.54 ### ### ### 0.0
2020-Nov-30 Mon 6.5 ### 6.44 ### 6,268,756 ### ### ### 0.0
2020-Nov-27 Fri ### 6.48 ### 6.46 83.8 83.8 ###
2020-Nov-26 Thu 6.28 ### ### ### 1,262,284 0 74.6 74.6 0.0
2020-Nov-25 Wed ### ### 6.26 6.28 13.0 13.0 0.4
2020-Nov-24 Tue 6.71 6.74 6.54 6.54 728,083 4,834,471 25.3 25.3 0.5
2020-Nov-23 Mon ### 6.7 6.46 6.59 39.0 39.0 ###
2020-Nov-20 Fri 6.48 ### 6.47 6.55 74.4 74.4 0.5
2020-Nov-19 Thu 6.45 6.55 6.28 6.55 80.3 80.3 0.5
2020-Nov-18 Wed ### 6.42 ### 6.41 ### ### 0.5
2020-Nov-17 Tue ### ### ### ### 1,030,824 0 ### ### 0.0
2020-Nov-16 Mon ### ### ### ### ### ### 0.0
2020-Nov-13 Fri ### ### 5.86 ### 664,026 ### ### ### 0.0
2020-Nov-12 Thu ### ### 5.77 ### 955,682 2,757,142 41.5 41.5 0.0
2020-Nov-11 Wed 5.89 ### 5.83 ### 79.3 79.3 0.0
2020-Nov-10 Tue ### ### 5.73 5.79 964,543 ### ### ### ###
2020-Nov-09 Mon 5.74 ### 5.71 ### ### ### 0.0
2020-Nov-06 Fri 5.81 ### 5.71 5.75 ### ### ###
2020-Nov-05 Thu ### 5.83 ### 5.78 ### ### 0.4
2020-Nov-04 Wed 5.53 ### 5.45 ### 558,082 1,520,773 ### ### 0.0
2020-Nov-03 Tue 5.4 ### 5.4 5.47 2,209,284 ### 68.1 68.1 ###
2020-Nov-02 Mon 5.49 5.54 ### ### 36.4 36.4 0.0
2020-Oct-30 Fri 5.5 5.56 ### 5.5 77.4 77.4 0.4
2020-Oct-29 Thu 5.57 5.57 5.41 5.48 1,059,146 ### 21.8 21.8 ###
2020-Oct-28 Wed 5.59 5.73 5.59 ### 76.8 76.8 0.0
2020-Oct-27 Tue 5.78 5.84 5.55 ### 1,370,757 ### 26.3 26.3 0.0
2020-Oct-26 Mon ### ### 5.79 5.8 18.3 18.3 0.4
2020-Oct-23 Fri ### ### ### 6 22.4 22.4 0.4
2020-Oct-22 Thu ### 6.26 ### ### 36.7 36.7 0.0
2020-Oct-21 Wed ### ### ### 6.21 ### ### ###
2020-Oct-20 Tue ### ### ### ### 989,584 0 76.3 76.3 0.0
2020-Oct-19 Mon ### ### ### ### 1,016,284 0 ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 38.4 38.4 0.0
2020-Oct-15 Thu ### ### 5.88 ### 519,675 1,527,844 30.1 30.1 0.0
2020-Oct-14 Wed 5.89 ### 5.78 ### 947,626 ### ### ### 0.0
2020-Oct-13 Tue ### ### 5.87 ### 798,655 2,344,052 17.8 17.8 0.0
2020-Oct-12 Mon ### ### 5.78 ### ### ### 0.0
2020-Oct-09 Fri ### ### 5.75 ### ### ### 0.0
2020-Oct-08 Thu ### ### ### ### 1,472,382 0 64.3 64.3 0.0
2020-Oct-07 Wed ### ### ### 5.89 1,827,740 0 89.5 89.5 ###
2020-Oct-06 Tue 5.71 5.76 5.56 ### 19.9 19.9 0.0
2020-Oct-05 Mon 5.26 5.71 5.21 ### ### ### 0.0
2020-Oct-02 Fri 5.4 5.42 ### ### ### ### 0.0
2020-Oct-01 Thu 5.56 5.58 ### ### 12.8 12.8 0.0
2020-Sep-30 Wed 5.77 ### 5.45 5.45 ### ### ###
2020-Sep-29 Tue ### 5.75 5.51 5.55 804,457 ### ### ### ###
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri ### ### 5.22 ### 72.2 72.2 0.0
2020-Sep-24 Thu 5.4 5.43 5.24 5.29 968,555 5,167,240 ### ### 0.4
2020-Sep-23 Wed 5.4 5.58 ### 5.48 908,353 ### ### ### ###
2020-Sep-22 Tue 5.49 5.57 5.29 ### 17.2 17.2 0.0
2020-Sep-21 Mon 5.41 5.56 5.4 5.4 ### ### 0.4
2020-Sep-18 Fri 5.29 5.48 5.29 5.41 866,685 ### ### ### ###
2020-Sep-17 Thu 5.5 5.53 5.26 5.27 975,741 5,264,122 16.2 16.2 ###
2020-Sep-16 Wed ### ### 5.41 5.51 636,585 ### 19.1 19.1 ###
2020-Sep-15 Tue ### ### ### ### ### ### 0.0


<< Previous 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 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 2025-07-31 03:41:05 thru 2025-07-31 03:41:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000