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 Wed 25-Dec-24 02:24:32 AM AEDT

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 .. Tuesday 23rd December 2025
Latest price with VOLUME for EOS .. Monday 22nd December 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 ### 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 Next >>


End of day Prices (full format),

225 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jan-28 Wed 0.76 0.76 0.73 0.73 19,382 ### ### ### 0.1
2015-Jan-27 Tue ### 0.79 0.755 0.785 ### ### ###
2015-Jan-23 Fri 0.77 0.77 0.755 0.755 16.4 16.4 ###
2015-Jan-22 Thu 0.76 0.76 0.76 0.76 0 0.1
2015-Jan-21 Wed ### ### 0.755 0.76 23.2 23.2 0.1
2015-Jan-20 Tue 0.78 0.78 0.77 0.77 ### ### 0.1
2015-Jan-19 Mon 0.79 0.79 0.79 0.79 0 ###
2015-Jan-16 Fri 0.8 ### 0.79 0.79 20.5 20.5 ###
2015-Jan-15 Thu 0.8 0.81 0.78 0.8 73.2 73.2 0.1
2015-Jan-14 Wed 0.82 0.825 0.8 0.8 ### ### 0.1
2015-Jan-13 Tue 0.8 0.82 0.8 0.82 ### ### 0.1
2015-Jan-12 Mon 0.8 0.82 0.8 0.8 74.8 74.8 0.1
2015-Jan-09 Fri 0.82 0.82 0.82 0.82 66.0 66.0 0.1
2015-Jan-08 Thu 0.77 0.77 0.77 0.77 73.0 73.0 0.1
2015-Jan-07 Wed 0.8 0.82 0.8 0.82 44,150 ### 88.2 88.2 0.1
2015-Jan-06 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2015-Jan-05 Mon 0.8 ### ### 0.8 ### ### 0.1
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue ### ### ### ### 78.4 78.4 0.0
2014-Dec-29 Mon 0.77 0.77 0.75 0.75 ### ### ###
2014-Dec-24 Wed ### ### ### ### 0 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 0.8 0.79 0.8 63.7 63.7 0.1
2014-Dec-19 Fri ### 0.8 0.79 ### ### ### 0.0
2014-Dec-18 Thu 0.755 0.755 0.755 0.755 ### ### ###
2014-Dec-17 Wed 0.75 0.75 0.75 0.75 0 ###
2014-Dec-16 Tue 0.75 0.75 0.75 0.75 0 ###
2014-Dec-15 Mon 0.8 0.8 0.75 0.75 46,150 ### ### ### ###
2014-Dec-12 Fri 0.8 0.8 0.8 0.8 70.6 70.6 0.1
2014-Dec-11 Thu 0.79 0.79 0.79 0.79 ### ### ###
2014-Dec-10 Wed 0.79 0.79 0.79 0.79 0 ###
2014-Dec-09 Tue 0.79 0.79 0.79 0.79 0 ###
2014-Dec-08 Mon 0.79 0.79 0.79 0.79 ### ### ###
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu 0.8 0.8 0.8 0.8 70.2 70.2 0.1
2014-Dec-03 Wed 0.76 ### 0.76 ### 92.8 92.8 0.0
2014-Dec-02 Tue 0.75 0.75 0.75 0.75 ### ### ###
2014-Dec-01 Mon 0.77 0.77 0.75 0.75 ### ### ###
2014-Nov-28 Fri 0.8 0.8 0.8 0.8 0 0.1
2014-Nov-27 Thu 0.755 0.8 0.755 0.8 ### ### 0.1
2014-Nov-26 Wed 0.77 0.77 0.755 0.755 ### ### ###
2014-Nov-25 Tue 0.77 0.77 0.77 0.77 0 0.1
2014-Nov-24 Mon 0.76 0.77 0.75 0.77 ### ### 0.1
2014-Nov-21 Fri ### 0.82 0.8 0.82 ### ### 0.1
2014-Nov-20 Thu ### ### 0.82 0.82 ### ### 0.1
2014-Nov-19 Wed 0.83 0.83 0.82 0.82 ### ### 0.1
2014-Nov-18 Tue 0.86 0.86 0.86 0.86 76.7 76.7 ###
2014-Nov-17 Mon 0.83 0.83 0.83 0.83 ### ### ###
2014-Nov-14 Fri ### 0.87 0.83 0.83 ### ### ###
2014-Nov-13 Thu 0.825 0.825 0.825 0.825 0 0.1
2014-Nov-12 Wed 0.83 0.83 0.825 0.825 35.0 35.0 0.1
2014-Nov-11 Tue 0.85 0.85 0.82 ### ### ### 0.0
2014-Nov-10 Mon 0.86 0.86 0.86 0.86 71.6 71.6 ###
2014-Nov-07 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
2014-Nov-06 Thu 0.85 0.85 0.84 0.85 79.9 79.9 ###
2014-Nov-05 Wed 0.84 0.845 0.84 0.845 79.2 79.2 ###
2014-Nov-04 Tue 0.85 0.85 0.84 0.84 18.3 18.3 ###
2014-Nov-03 Mon ### 0.87 0.85 0.85 ### ### ###
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu 0.855 0.855 0.84 0.84 4,425 3,750 19.1 19.1 ###
2014-Oct-29 Wed ### 0.85 0.83 0.83 28.0 28.0 ###
2014-Oct-28 Tue 0.88 0.88 0.83 0.83 6.6 6.6 ###
2014-Oct-27 Mon 0.88 0.88 0.83 0.88 ### ### 0.1
2014-Oct-24 Fri 0.88 0.88 0.88 0.88 0 0.1
2014-Oct-23 Thu 0.88 0.88 0.88 0.88 0 0.1
2014-Oct-22 Wed 0.885 0.885 0.83 0.88 45,055 ### 22.6 22.6 0.1
2014-Oct-21 Tue 0.86 0.88 0.84 0.88 27,557 ### ### ### 0.1
2014-Oct-20 Mon 0.85 ### 0.85 0.86 83.6 83.6 ###
2014-Oct-17 Fri 0.78 0.85 0.76 0.825 28,876 23,245 ### ### 0.1
2014-Oct-16 Thu ### ### 0.75 0.78 2.2 2.2 0.1
2014-Oct-15 Wed ### ### 0.87 0.875 ### ### 0.1
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon ### 1 0.955 0.955 33,589 ### 25.5 25.5 0.1
2014-Oct-10 Fri ### 1 ### ### 29,975 14,987 ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 85,142 0 81.5 81.5 0.0
2014-Oct-08 Wed ### ### 0.975 0.975 6,325 3,083 18.9 18.9 ###
2014-Oct-07 Tue ### ### ### ### ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 87.4 87.4 0.0
2014-Oct-03 Fri ### ### ### ### 233,586 0 90.9 90.9 0.0
2014-Oct-02 Thu 0.945 0.945 ### ### 9,727 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue 1.055 ### ### ### 194,484 0 12.5 12.5 0.0
2014-Sep-29 Mon 1.2 1.21 1.075 ### 257,354 294,026 ### ### 0.0
2014-Sep-26 Fri 1.23 1.23 1 ### 259,188 ### ### ### 0.0
2014-Sep-25 Thu 1.125 1.25 ### 1.2 465,643 291,026 ### ### 0.1
2014-Sep-24 Wed ### ### ### ### 97.6 97.6 0.0
2014-Sep-23 Tue 0.87 0.975 ### ### 170,573 83,154 98.7 98.7 0.0
2014-Sep-22 Mon 0.86 ### 0.84 ### 237,320 99,674 95.9 95.9 0.0
2014-Sep-19 Fri 0.8 0.88 0.8 0.845 94.4 94.4 ###
2014-Sep-18 Thu 0.8 ### 0.8 0.8 885,050 354,020 ### ### 0.1
2014-Sep-17 Wed ### 0.81 0.79 0.79 ### ### ###
2014-Sep-16 Tue ### 0.8 ### 0.8 80.9 80.9 0.1
2014-Sep-15 Mon 0.81 0.81 ### ### ### ### 0.0
2014-Sep-12 Fri 0.8 0.81 0.78 ### 25.2 25.2 0.0
2014-Sep-11 Thu 0.76 ### 0.755 0.8 258,754 97,679 94.2 94.2 0.1
2014-Sep-10 Wed 0.73 0.75 ### 0.75 150,129 ### ### ### ###
2014-Sep-09 Tue 0.73 0.73 0.73 0.73 65.8 65.8 0.1
2014-Sep-08 Mon 0.7 0.73 0.7 0.7 76.1 76.1 ###
2014-Sep-05 Fri ### ### ### ### 78.0 78.0 0.0
2014-Sep-04 Thu ### 0.71 ### ### 83,650 ### 87.4 87.4 0.0
2014-Sep-03 Wed 0.71 0.71 ### ### 7.4 7.4 0.0
2014-Sep-02 Tue 0.745 0.745 ### ### ### ### 0.0
2014-Sep-01 Mon 0.73 0.745 0.72 0.73 ### ### 0.1
2014-Aug-29 Fri 0.73 0.74 ### ### 6.0 6.0 0.0
2014-Aug-28 Thu ### 0.74 0.71 0.725 464,285 ### ### ### ###
2014-Aug-27 Wed 0.75 0.81 0.7 0.71 6.4 6.4 ###
2014-Aug-26 Tue 0.77 0.85 ### ### 465,577 197,870 1.4 1.4 0.0
2014-Aug-25 Mon ### ### ### ### 0 0.0
2014-Aug-22 Fri 0.55 ### 0.55 ### ### ### 0.0
2014-Aug-21 Thu 0.5 0.54 0.5 0.54 21,549 ### ### ### 0.0
2014-Aug-20 Wed 0.5 0.5 0.5 0.5 71.1 71.1 0.0
2014-Aug-19 Tue 0.475 0.48 0.475 0.48 78.8 78.8 0.0
2014-Aug-18 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2014-Aug-15 Fri 0.475 0.475 0.445 0.445 38,225 17,583 4.2 4.2 ###
2014-Aug-14 Thu 0.45 ### 0.44 ### 27,425 ### ### ### 0.0
2014-Aug-13 Wed 0.455 0.455 0.455 0.455 0 0.0
2014-Aug-12 Tue 0.47 0.47 0.455 0.455 10.6 10.6 0.0
2014-Aug-11 Mon 0.455 0.455 0.455 0.455 73.1 73.1 0.0
2014-Aug-08 Fri ### ### 0.45 0.45 13.5 13.5 0.0
2014-Aug-07 Thu 0.475 0.475 0.475 0.475 45,575 21,648 ### ### ###
2014-Aug-06 Wed 0.44 ### 0.44 0.45 ### ### 0.0
2014-Aug-05 Tue 0.4 0.42 0.4 0.42 95.7 95.7 ###
2014-Aug-04 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2014-Aug-01 Fri 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-31 Thu 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-30 Wed 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-29 Tue 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-28 Mon 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-25 Fri 0.41 0.41 0.4 0.4 12,951 5,245 12.8 12.8 0.0
2014-Jul-24 Thu 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-23 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2014-Jul-22 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2014-Jul-21 Mon 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-18 Fri 0.4 0.4 0.4 0.4 64.2 64.2 0.0
2014-Jul-17 Thu 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-16 Wed 0.4 0.4 0.4 0.4 0 0.0
2014-Jul-15 Tue 0.4 0.4 0.4 0.4 77.5 77.5 0.0
2014-Jul-14 Mon 0.4 0.4 0.4 0.4 72.3 72.3 0.0
2014-Jul-11 Fri 0.41 0.41 0.41 0.41 9,549 ### ### ### ###
2014-Jul-10 Thu 0.41 0.41 0.41 0.41 ### ### ###
2014-Jul-09 Wed 0.4 0.4 0.4 0.4 76.0 76.0 0.0
2014-Jul-08 Tue 0.42 0.42 0.42 0.42 0 ###
2014-Jul-07 Mon 0.42 0.42 0.42 0.42 0 ###
2014-Jul-04 Fri 0.42 0.42 0.42 0.42 12,188 ### 67.5 67.5 ###
2014-Jul-03 Thu 0.42 0.42 0.42 0.42 0 ###
2014-Jul-02 Wed 0.42 0.42 0.42 0.42 0 ###
2014-Jul-01 Tue 0.41 0.42 0.41 0.42 86.1 86.1 ###
2014-Jun-30 Mon ### ### ### ### 0 0.0
2014-Jun-27 Fri ### ### ### ### 0 0.0
2014-Jun-26 Thu ### ### ### ### 0 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 0.4 0.4 0.4 0.4 0 0.0
2014-Jun-23 Mon ### ### 0.4 0.4 ### ### 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu 0.42 0.42 0.42 0.42 ### ### ###
2014-Jun-18 Wed 0.42 0.42 0.42 0.42 20,250 ### ### ### ###
2014-Jun-17 Tue 0.385 0.41 0.385 0.41 8,355 3,321 ### ### ###
2014-Jun-16 Mon 0.41 0.41 0.41 0.41 0 ###
2014-Jun-13 Fri 0.41 0.41 0.41 0.41 0 ###
2014-Jun-12 Thu 0.42 0.42 0.41 0.41 ### ### ###
2014-Jun-11 Wed 0.42 0.42 0.42 0.42 ### ### ###
2014-Jun-10 Tue 0.45 0.45 0.45 0.45 76.1 76.1 0.0
2014-Jun-06 Fri 0.41 0.41 0.41 0.41 0 ###
2014-Jun-05 Thu 0.41 0.41 0.41 0.41 0 ###
2014-Jun-04 Wed 0.41 0.41 0.41 0.41 79.9 79.9 ###
2014-Jun-03 Tue 0.4 0.41 ### 0.41 91.3 91.3 ###
2014-Jun-02 Mon 0.4 0.41 0.4 0.41 84,080 34,052 ### ### ###
2014-May-30 Fri 0.4 0.42 0.4 0.4 145,920 59,827 ### ### 0.0
2014-May-29 Thu ### ### ### ### 97.9 97.9 0.0
2014-May-28 Wed ### ### ### ### 5,947 0 1.3 1.3 0.0
2014-May-27 Tue 0.385 ### 0.385 0.4 87,546 16,852 ### ### 0.0
2014-May-26 Mon ### 0.385 ### ### ### ### 0.0
2014-May-23 Fri ### ### ### ### 4.0 4.0 0.0
2014-May-22 Thu ### ### ### ### 0 0.0
2014-May-21 Wed ### ### 0.325 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### 0 0.0
2014-May-12 Mon ### ### ### ### 2,784 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 0 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 0 0.0
2014-May-05 Mon ### ### ### ### 19,224 0 ### ### 0.0
2014-May-02 Fri ### ### ### ### 0 0.0
2014-May-01 Thu ### ### ### ### 0 0.0
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue 0.375 0.375 ### ### 69,628 13,055 19.7 19.7 0.0
2014-Apr-28 Mon ### ### ### ### 0 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 0 0.0
2014-Apr-22 Tue ### ### ### ### 0 0.0
2014-Apr-17 Thu ### ### ### ### 0 0.0
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue 0.375 0.375 0.375 0.375 0 ###
2014-Apr-14 Mon 0.375 0.375 0.375 0.375 0 ###
2014-Apr-11 Fri 0.375 0.375 0.375 0.375 ### ### ###
2014-Apr-10 Thu 0.375 0.375 0.375 0.375 ### ### ###
2014-Apr-09 Wed 0.4 0.4 0.375 0.375 19,370 ### 4.9 4.9 ###
2014-Apr-08 Tue 0.4 0.4 0.4 0.4 44,649 17,859 74.3 74.3 0.0
2014-Apr-07 Mon 0.385 0.4 0.385 0.4 12,349 4,846 93.8 93.8 0.0
2014-Apr-04 Fri ### ### ### ### 0 0.0
2014-Apr-03 Thu ### ### ### ### 0 0.0
2014-Apr-02 Wed ### ### ### ### 0 0.0
2014-Apr-01 Tue ### ### ### ### 11,350 0 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 0 0.0
2014-Mar-28 Fri ### ### ### ### 0 0.0
2014-Mar-27 Thu ### ### ### ### 72.6 72.6 0.0
2014-Mar-26 Wed 0.4 0.4 ### ### 15.3 15.3 0.0
2014-Mar-25 Tue 0.43 0.43 0.43 0.43 0 ###
2014-Mar-24 Mon 0.43 0.43 0.43 0.43 0 ###
2014-Mar-21 Fri 0.43 0.43 0.43 0.43 0 ###
2014-Mar-20 Thu 0.43 0.43 0.43 0.43 0 ###
2014-Mar-19 Wed 0.43 0.43 0.43 0.43 51 21 ### ### ###
2014-Mar-18 Tue 0.43 0.43 0.43 0.43 ### ### ###
2014-Mar-17 Mon 0.43 0.43 0.43 0.43 0 ###
2014-Mar-14 Fri 0.43 0.43 0.43 0.43 ### ### ###
2014-Mar-13 Thu 0.43 0.43 0.43 0.43 0 ###
2014-Mar-12 Wed 0.43 0.43 0.43 0.43 74.0 74.0 ###
2014-Mar-11 Tue 0.43 0.43 0.43 0.43 0 ###
2014-Mar-10 Mon 0.43 0.43 0.43 0.43 73.5 73.5 ###


<< 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 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 2025-12-24 02:24:32 thru 2025-12-24 02:24:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000