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 Mon 25-Jul-07 07:32:12 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 13...

     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 .. Friday 4th 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


<< 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 Next >>


End of day Prices (full format),

168 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-May-16 Tue ### ### ### ### 84.9 84.9 0.0
2017-May-15 Mon 3.2 3.2 ### ### 11.0 11.0 0.0
2017-May-12 Fri ### 3.4 3.21 3.23 ### ### ###
2017-May-11 Thu ### ### 3.28 ### 24.0 24.0 0.0
2017-May-10 Wed ### ### 3.28 ### 68.1 68.1 0.0
2017-May-09 Tue ### 3.27 ### 3.27 95,275 155,774 ### ### ###
2017-May-08 Mon ### ### ### ### 267,877 0 ### ### 0.0
2017-May-05 Fri ### ### ### ### ### ### 0.0
2017-May-04 Thu ### ### ### ### ### ### 0.0
2017-May-03 Wed ### 3.4 ### ### 84.1 84.1 0.0
2017-May-02 Tue ### ### 3.25 ### 89,422 ### ### ### 0.0
2017-May-01 Mon ### ### 3.2 ### 25.9 25.9 0.0
2017-Apr-28 Fri 3.25 ### ### ### 83.6 83.6 0.0
2017-Apr-27 Thu ### ### ### 3.2 198,729 0 85.8 85.8 0.2
2017-Apr-26 Wed ### ### ### ### ### ### 0.0
2017-Apr-24 Mon 3.2 3.2 ### ### 56,888 91,020 ### ### 0.0
2017-Apr-21 Fri 3 ### 3 ### 93.0 93.0 0.0
2017-Apr-20 Thu ### ### 2.78 ### ### ### 0.0
2017-Apr-19 Wed ### ### 3 ### 141,327 ### ### ### 0.0
2017-Apr-18 Tue ### 3.2 ### ### 54,982 87,971 ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 120,959 0 ### ### 0.0
2017-Apr-12 Wed ### 3.23 ### ### 287,885 ### ### ### 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon 2.88 ### 2.88 ### ### ### 0.0
2017-Apr-07 Fri 2.72 2.89 2.72 2.87 95.4 95.4 ###
2017-Apr-06 Thu ### 2.73 ### ### 34,751 ### 76.1 76.1 0.0
2017-Apr-05 Wed 2.76 2.76 ### 2.7 ### ### 0.2
2017-Apr-04 Tue 2.79 2.8 2.72 2.76 199,570 ### ### ### 0.2
2017-Apr-03 Mon ### 2.83 ### 2.71 ### ### ###
2017-Mar-31 Fri 2.56 ### 2.56 2.59 ### ### 0.2
2017-Mar-30 Thu 2.48 2.57 2.48 2.49 74.4 74.4 0.2
2017-Mar-29 Wed 2.54 2.56 2.5 2.5 37,846 95,750 18.4 18.4 0.2
2017-Mar-28 Tue 2.56 ### 2.46 2.54 ### ### ###
2017-Mar-27 Mon 2.7 2.8 2.45 2.55 ### ### 0.2
2017-Mar-24 Fri 2.5 2.53 2.47 2.52 83,373 ### 76.6 76.6 ###
2017-Mar-23 Thu 2.46 2.58 2.45 2.45 ### ### 0.2
2017-Mar-22 Wed 2.58 ### 2.43 2.44 225,875 ### 6.3 6.3 0.2
2017-Mar-21 Tue 2.43 ### 2.43 ### 279,288 ### ### ### 0.0
2017-Mar-20 Mon 2.46 2.47 2.41 2.43 48,745 ### ### ### ###
2017-Mar-17 Fri ### 2.46 ### 2.46 ### ### 0.2
2017-Mar-16 Thu ### ### 2.26 ### 26.9 26.9 0.0
2017-Mar-15 Wed ### ### ### ### 163,483 0 9.8 9.8 0.0
2017-Mar-14 Tue 2.41 2.44 ### 2.4 43,453 ### ### ### ###
2017-Mar-13 Mon ### 2.48 ### ### 74,254 92,074 33.9 33.9 0.0
2017-Mar-10 Fri 2.48 2.49 ### ### 60,227 74,982 8.8 8.8 0.0
2017-Mar-09 Thu 2.46 2.49 2.4 2.48 ### ### 0.2
2017-Mar-08 Wed ### 2.46 ### 2.46 ### ### 0.2
2017-Mar-07 Tue 2.29 ### 2.25 ### 92.9 92.9 0.0
2017-Mar-06 Mon 2.28 ### ### 2.29 193,454 0 ### ### ###
2017-Mar-03 Fri ### 2.42 ### 2.21 499,274 604,121 ### ### 0.2
2017-Mar-02 Thu ### 2.2 ### ### 135,741 ### ### ### 0.0
2017-Mar-01 Wed ### ### 1.73 ### 322,872 279,284 97.1 97.1 0.0
2017-Feb-28 Tue 2.4 2.4 ### ### ### ### 0.0
2017-Feb-27 Mon 2.29 2.45 2.29 ### 298,783 ### ### ### 0.0
2017-Feb-24 Fri 2.25 2.29 2.21 2.27 124,246 279,553 80.5 80.5 0.2
2017-Feb-23 Thu ### 2.27 ### 2.2 193,979 ### ### ### 0.2
2017-Feb-22 Wed ### ### ### ### 86.5 86.5 0.0
2017-Feb-21 Tue ### ### ### ### 206,875 0 74.9 74.9 0.0
2017-Feb-20 Mon ### ### ### ### 204,187 0 82.2 82.2 0.0
2017-Feb-17 Fri 2 ### 2 ### 52,078 52,078 86.0 86.0 0.0
2017-Feb-16 Thu ### ### ### 2 ### ### 0.1
2017-Feb-15 Wed ### ### 1.985 ### 69,548 69,026 21.2 21.2 0.0
2017-Feb-14 Tue ### ### 1.945 ### 135,585 131,856 92.4 92.4 0.0
2017-Feb-13 Mon ### ### 1.86 ### 83,558 ### 88.7 88.7 0.0
2017-Feb-10 Fri ### ### ### ### 23,982 0 ### ### 0.0
2017-Feb-09 Thu 1.85 ### 1.84 ### 14,672 ### 87.8 87.8 0.0
2017-Feb-08 Wed 1.885 ### 1.85 ### ### ### 0.0
2017-Feb-07 Tue 1.87 1.88 1.85 1.88 ### ### 0.1
2017-Feb-06 Mon 1.87 1.87 1.8 1.8 19,983 ### 11.1 11.1 0.1
2017-Feb-03 Fri 1.8 1.85 1.77 1.845 ### ### ###
2017-Feb-02 Thu 1.8 1.82 1.8 1.8 72.1 72.1 0.1
2017-Feb-01 Wed 1.81 ### 1.75 1.8 85,024 ### 27.6 27.6 0.1
2017-Jan-31 Tue 1.89 1.89 1.78 1.78 ### ### 0.1
2017-Jan-30 Mon 1.89 ### 1.89 1.89 40,670 ### ### ### ###
2017-Jan-27 Fri ### ### 1.84 1.86 ### ### 0.1
2017-Jan-25 Wed ### ### ### ### 42,180 0 71.7 71.7 0.0
2017-Jan-24 Tue 1.88 ### 1.88 ### 38,526 ### 80.1 80.1 0.0
2017-Jan-23 Mon ### ### 1.85 1.88 88,778 ### ### ### 0.1
2017-Jan-20 Fri 1.85 ### 1.84 1.88 56,720 52,182 ### ### 0.1
2017-Jan-19 Thu 1.84 ### 1.84 1.85 78.3 78.3 0.1
2017-Jan-18 Wed 1.85 1.87 1.84 1.84 32.0 32.0 ###
2017-Jan-17 Tue ### ### 1.85 1.85 ### ### 0.1
2017-Jan-16 Mon 1.89 ### 1.88 ### ### ### 0.0
2017-Jan-13 Fri ### 1.88 1.82 1.88 ### ### 0.1
2017-Jan-12 Thu 1.78 1.84 1.78 1.81 193,642 ### ### ### ###
2017-Jan-11 Wed 1.78 1.79 1.78 1.78 8,785 15,681 72.9 72.9 0.1
2017-Jan-10 Tue 1.76 ### 1.76 1.77 ### ### ###
2017-Jan-09 Mon 1.78 1.79 ### 1.74 24,184 21,644 ### ### 0.1
2017-Jan-06 Fri 1.76 ### 1.74 1.79 28,253 24,580 84.4 84.4 0.1
2017-Jan-05 Thu 1.725 1.78 1.725 1.74 22,255 ### 76.9 76.9 0.1
2017-Jan-04 Wed 1.78 1.8 1.72 1.72 61,484 ### 7.9 7.9 0.1
2017-Jan-03 Tue 1.73 1.78 1.73 ### 95,970 168,427 83.8 83.8 0.0
2016-Dec-30 Fri 1.73 1.73 ### 1.73 14,558 ### ### ### ###
2016-Dec-29 Thu 1.7 1.73 1.7 1.73 82.6 82.6 ###
2016-Dec-28 Wed ### ### ### ### 28,045 0 ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 15,324 0 18.7 18.7 0.0
2016-Dec-22 Thu ### ### ### ### 62,674 0 77.3 77.3 0.0
2016-Dec-21 Wed ### ### ### ### 26.2 26.2 0.0
2016-Dec-20 Tue ### ### ### ### 9,879 0 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 21.1 21.1 0.0
2016-Dec-16 Fri ### ### ### ### 91.2 91.2 0.0
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed 1.72 1.73 ### ### ### ### 0.0
2016-Dec-13 Tue 1.72 1.77 1.7 ### 71,672 124,350 34.4 34.4 0.0
2016-Dec-12 Mon ### 1.75 ### 1.71 123,954 108,459 ### ### 0.1
2016-Dec-09 Fri 1.58 ### 1.58 ### ### ### 0.0
2016-Dec-08 Thu 1.52 ### 1.52 1.58 115,385 ### 91.2 91.2 0.1
2016-Dec-07 Wed 1.5 ### 1.49 1.5 64.6 64.6 0.1
2016-Dec-06 Tue 1.49 1.52 1.49 1.5 78.5 78.5 0.1
2016-Dec-05 Mon 1.45 1.49 1.42 1.49 91.9 91.9 ###
2016-Dec-02 Fri ### 1.45 ### 1.42 72,945 52,885 ### ### ###
2016-Dec-01 Thu ### ### 1.325 ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 80.3 80.3 0.0
2016-Nov-29 Tue 1.4 1.41 ### ### 25.3 25.3 0.0
2016-Nov-28 Mon 1.43 1.47 ### ### ### ### 0.0
2016-Nov-25 Fri 1.385 1.43 ### 1.42 ### ### ###
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### 1.4 ### 1.4 ### ### ###
2016-Nov-22 Tue 1.4 1.4 ### 1.375 ### ### 0.1
2016-Nov-21 Mon ### ### ### ### 93.3 93.3 0.0
2016-Nov-18 Fri 1.29 ### 1.29 ### 35,685 ### ### ### 0.0
2016-Nov-17 Thu 1.29 1.29 1.28 1.285 100,126 ### ### ### ###
2016-Nov-16 Wed ### ### 1.285 1.285 38,144 ### ### ### ###
2016-Nov-15 Tue ### ### ### ### 65,971 0 ### ### 0.0
2016-Nov-14 Mon 1.255 ### 1.255 1.29 83,148 52,175 ### ### 0.1
2016-Nov-11 Fri 1.2 1.27 1.2 1.26 ### ### ###
2016-Nov-10 Thu ### 1.27 ### ### ### ### 0.0
2016-Nov-09 Wed ### 1.125 ### 1.125 23,082 12,983 ### ### ###
2016-Nov-08 Tue ### ### ### ### 579 0 69.8 69.8 0.0
2016-Nov-07 Mon ### 1.145 ### ### 7,580 ### 22.1 22.1 0.0
2016-Nov-04 Fri ### ### 1.125 ### 38,720 21,780 ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 80,927 0 77.3 77.3 0.0
2016-Nov-02 Wed ### ### ### ### 18.4 18.4 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### 1.21 ### ### 34,358 20,786 12.2 12.2 0.0
2016-Oct-28 Fri 1.25 1.25 ### ### ### ### 0.0
2016-Oct-27 Thu 1.2 1.25 ### 1.25 ### ### ###
2016-Oct-26 Wed ### 1.155 ### 1.155 ### ### 0.1
2016-Oct-25 Tue ### 1.145 ### 1.145 89.2 89.2 ###
2016-Oct-24 Mon ### ### ### ### 50,921 0 ### ### 0.0
2016-Oct-21 Fri ### 1.225 ### ### 80.7 80.7 0.0
2016-Oct-20 Thu ### ### ### ### 27,828 0 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 22.5 22.5 0.0
2016-Oct-18 Tue 1.125 1.125 ### ### 25,972 ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 10,888 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 80.4 80.4 0.0
2016-Oct-13 Thu ### ### ### ### 41,953 0 10.0 10.0 0.0
2016-Oct-12 Wed ### 1.145 ### ### 29,553 ### ### ### 0.0
2016-Oct-11 Tue 1.145 ### 1.145 ### 47,453 ### ### ### 0.0
2016-Oct-10 Mon ### ### 1.145 1.145 21,978 12,582 ### ### ###
2016-Oct-07 Fri ### ### ### ### 83.5 83.5 0.0
2016-Oct-06 Thu ### 1.2 ### ### ### ### 0.0
2016-Oct-05 Wed 1.21 1.21 ### 1.2 32.1 32.1 0.1
2016-Oct-04 Tue ### 1.225 1.2 1.225 45,528 ### 82.2 82.2 0.1
2016-Oct-03 Mon 1.225 1.225 ### ### 9,423 5,771 ### ### 0.0
2016-Sep-30 Fri 1.2 1.2 1.175 1.2 33,770 ### ### ### 0.1
2016-Sep-29 Thu ### 1.22 ### 1.22 55,774 34,022 ### ### 0.1
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### 1.21 1.155 ### ### ### 0.0
2016-Sep-26 Mon 1.175 1.175 ### 1.175 60,450 ### 70.4 70.4 ###
2016-Sep-23 Fri 1.185 1.22 ### ### 24.6 24.6 0.0
2016-Sep-22 Thu 1.28 1.28 1.125 ### 208,625 250,871 2.6 2.6 0.0
2016-Sep-21 Wed 1.275 ### 1.27 1.27 29.1 29.1 ###
2016-Sep-20 Tue ### ### 1.275 1.275 23.0 23.0 ###
2016-Sep-19 Mon 1.345 1.345 ### ### ### ### 0.0
2016-Sep-16 Fri ### ### 1.345 ### 17,781 11,957 ### ### 0.0
2016-Sep-15 Thu 1.345 ### 1.345 ### ### ### 0.0
2016-Sep-14 Wed ### ### ### ### 83.4 83.4 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 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 2025-07-07 07:32:12 thru 2025-07-07 07:32:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000