Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Jan-08 12:40:50 PM 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 14...

     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 7th January 2026
Latest price with VOLUME for EOS .. Friday 2nd January 2026

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 28 29 30 31 Next >>


End of day Prices (full format),

192 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-25 Wed 1.455 1.455 1.455 1.455 0 ###
2015-Nov-24 Tue 1.48 1.48 1.41 1.455 21.0 21.0 ###
2015-Nov-23 Mon 1.48 ### 1.45 1.48 68.5 68.5 0.1
2015-Nov-20 Fri 1.47 1.48 1.45 1.45 20.0 20.0 ###
2015-Nov-19 Thu 1.45 ### 1.43 ### 74.5 74.5 0.0
2015-Nov-18 Wed 1.47 1.5 1.4 1.49 63,875 ### ### ### ###
2015-Nov-17 Tue 1.5 1.52 1.45 1.45 146,645 ### ### ### ###
2015-Nov-16 Mon 1.445 1.46 1.445 1.46 108,273 ### 78.7 78.7 0.1
2015-Nov-13 Fri 1.42 1.42 ### 1.4 23.4 23.4 ###
2015-Nov-12 Thu 1.44 1.46 1.43 1.45 118,550 ### 78.6 78.6 ###
2015-Nov-11 Wed ### ### 1.355 ### 6,651 ### ### ### 0.0
2015-Nov-10 Tue 1.42 1.42 ### 1.355 8.1 8.1 ###
2015-Nov-09 Mon ### 1.42 ### 1.4 ### ### ###
2015-Nov-06 Fri ### ### ### ### 6,886 0 19.7 19.7 0.0
2015-Nov-05 Thu ### ### ### ### 29.7 29.7 0.0
2015-Nov-04 Wed ### ### ### ### 16,225 0 20.0 20.0 0.0
2015-Nov-03 Tue ### ### 1.345 1.345 21,646 14,556 ### ### ###
2015-Nov-02 Mon 1.28 ### 1.28 ### 95.3 95.3 0.0
2015-Oct-30 Fri 1.24 ### 1.24 1.28 91.0 91.0 ###
2015-Oct-29 Thu 1.285 1.285 1.22 1.23 65,552 ### 9.6 9.6 0.1
2015-Oct-28 Wed 1.225 1.285 1.225 1.25 87.8 87.8 ###
2015-Oct-27 Tue ### 1.2 ### 1.2 ### ### 0.1
2015-Oct-26 Mon ### ### ### ### 52,387 0 16.7 16.7 0.0
2015-Oct-23 Fri 1.185 ### ### ### 15,986 0 69.3 69.3 0.0
2015-Oct-22 Thu 1.185 1.21 1.185 1.21 13,544 ### 84.4 84.4 ###
2015-Oct-21 Wed 1.24 1.24 ### 1.21 40,820 ### ### ### ###
2015-Oct-20 Tue 1.22 1.25 ### ### 153,889 96,180 13.1 13.1 0.0
2015-Oct-19 Mon 1.2 1.2 1.2 1.2 144 172 ### ### 0.1
2015-Oct-16 Fri ### 1.2 ### 1.2 ### ### 0.1
2015-Oct-15 Thu ### 1.2 ### 1.2 74.2 74.2 0.1
2015-Oct-14 Wed ### ### ### 1.2 26,670 0 ### ### 0.1
2015-Oct-13 Tue ### 1.285 ### ### 30,988 ### 16.2 16.2 0.0
2015-Oct-12 Mon 1.255 1.27 1.255 1.26 73.5 73.5 ###
2015-Oct-09 Fri ### 1.26 ### 1.26 170,128 107,180 ### ### ###
2015-Oct-08 Thu 1.2 1.21 ### 1.21 43,382 26,246 ### ### ###
2015-Oct-07 Wed ### 1.2 ### 1.2 92.9 92.9 0.1
2015-Oct-06 Tue ### ### ### ### 76,182 0 28.2 28.2 0.0
2015-Oct-05 Mon ### ### ### 1.145 ### ### ###
2015-Oct-02 Fri ### ### ### ### 77.8 77.8 0.0
2015-Oct-01 Thu ### ### ### ### 4,850 0 64.1 64.1 0.0
2015-Sep-30 Wed ### ### ### ### 19.8 19.8 0.0
2015-Sep-29 Tue ### ### ### ### 6.0 6.0 0.0
2015-Sep-28 Mon 1.125 ### 1.125 ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 102,349 0 79.2 79.2 0.0
2015-Sep-24 Thu ### ### ### ### 80,472 0 ### ### 0.0
2015-Sep-23 Wed 1.025 ### 1.025 ### 85,756 43,949 91.9 91.9 0.0
2015-Sep-22 Tue ### ### ### ### 46,656 0 80.5 80.5 0.0
2015-Sep-21 Mon 1 ### ### ### ### ### 0.0
2015-Sep-18 Fri ### ### ### 1 56,245 0 ### ### ###
2015-Sep-17 Thu ### 1 ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 27,871 0 16.3 16.3 0.0
2015-Sep-15 Tue 1 1 ### ### ### ### 0.0
2015-Sep-14 Mon ### ### 0.975 1 7.3 7.3 ###
2015-Sep-11 Fri 1 ### 1 ### 43,781 ### 92.7 92.7 0.0
2015-Sep-10 Thu 1 1 ### 1 74.1 74.1 ###
2015-Sep-09 Wed ### ### ### 1 58,122 0 ### ### ###
2015-Sep-08 Tue ### ### ### ### 10,183 0 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 122,953 0 11.2 11.2 0.0
2015-Sep-04 Fri ### ### ### ### ### ### 0.0
2015-Sep-03 Thu 1 ### 1 ### ### ### 0.0
2015-Sep-02 Wed ### 1 ### 1 164,722 ### 93.5 93.5 ###
2015-Sep-01 Tue ### ### ### ### 57,054 0 ### ### 0.0
2015-Aug-31 Mon 1.055 ### 0.975 0.975 ### ### ###
2015-Aug-28 Fri ### ### ### ### ### ### 0.0
2015-Aug-27 Thu 1.145 1.175 ### ### 135,227 79,445 3.2 3.2 0.0
2015-Aug-26 Wed ### ### ### ### 154,750 0 ### ### 0.0
2015-Aug-25 Tue 1 ### ### ### 222,742 0 ### ### 0.0
2015-Aug-24 Mon ### ### ### ### 396,970 0 27.3 27.3 0.0
2015-Aug-21 Fri 1.325 1.325 ### ### ### ### 0.0
2015-Aug-20 Thu ### ### 1.26 ### 15.0 15.0 0.0
2015-Aug-19 Wed 1.4 1.4 ### ### 26.6 26.6 0.0
2015-Aug-18 Tue 1.45 1.45 ### 1.4 12.9 12.9 ###
2015-Aug-17 Mon 1.4 1.43 ### 1.4 54,877 ### 76.1 76.1 ###
2015-Aug-14 Fri 1.45 1.45 ### ### 105,557 76,528 ### ### 0.0
2015-Aug-13 Thu 1.45 1.48 1.43 1.43 112,748 164,048 ### ### 0.1
2015-Aug-12 Wed 1.455 1.5 1.4 1.45 154,883 224,580 42.3 42.3 ###
2015-Aug-11 Tue 1.44 1.5 1.4 1.44 176,442 255,840 75.7 75.7 0.1
2015-Aug-10 Mon ### 1.5 ### 1.43 243,527 182,645 ### ### 0.1
2015-Aug-07 Fri ### ### ### ### 49,871 0 ### ### 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### 1.29 ### 71.7 71.7 0.0
2015-Aug-04 Tue ### ### ### ### 53,874 0 ### ### 0.0
2015-Aug-03 Mon 1.29 ### 1.28 ### 91.5 91.5 0.0
2015-Jul-31 Fri 1.4 1.4 1.25 1.27 2.1 2.1 ###
2015-Jul-30 Thu ### 1.4 ### ### ### ### 0.0
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 26.7 26.7 0.0
2015-Jul-27 Mon 1.25 ### 1.22 1.29 211,476 ### 91.1 91.1 0.1
2015-Jul-24 Fri 1.23 1.23 1.2 1.23 ### ### 0.1
2015-Jul-23 Thu ### 1.23 ### 1.23 ### ### 0.1
2015-Jul-22 Wed 1.22 1.22 ### ### ### ### 0.0
2015-Jul-21 Tue 1.23 1.24 ### 1.22 ### ### 0.1
2015-Jul-20 Mon ### 1.245 ### 1.24 95.0 95.0 0.1
2015-Jul-17 Fri 1.22 1.25 ### ### 115,624 ### 6.2 6.2 0.0
2015-Jul-16 Thu ### 1.2 ### 1.2 ### ### 0.1
2015-Jul-15 Wed 1.055 ### ### ### 22.7 22.7 0.0
2015-Jul-14 Tue ### ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu 1 ### 0.985 ### 83,126 ### ### ### 0.0
2015-Jul-08 Wed ### ### 1 1 ### ### ###
2015-Jul-07 Tue ### ### ### ### 306,725 0 20.9 20.9 0.0
2015-Jul-06 Mon ### ### 0.955 ### ### ### 0.0
2015-Jul-03 Fri ### ### ### ### ### ### 0.0
2015-Jul-02 Thu 0.975 0.975 ### ### 4.3 4.3 0.0
2015-Jul-01 Wed 0.955 0.975 0.955 ### ### ### 0.0
2015-Jun-30 Tue ### 0.945 0.89 0.945 ### ### 0.1
2015-Jun-29 Mon ### ### 0.85 0.85 27,779 ### ### ### ###
2015-Jun-26 Fri 0.85 ### 0.85 ### ### ### 0.0
2015-Jun-25 Thu 0.86 0.86 0.82 0.85 57,346 48,170 ### ### ###
2015-Jun-24 Wed 0.87 0.87 0.87 0.87 2,350 2,044 73.8 73.8 0.1
2015-Jun-23 Tue 0.89 0.89 ### 0.87 17,925 7,976 ### ### 0.1
2015-Jun-22 Mon ### ### 0.89 0.89 ### ### ###
2015-Jun-19 Fri ### ### ### ### 5,250 0 ### ### 0.0
2015-Jun-18 Thu ### ### 0.945 0.945 16.5 16.5 0.1
2015-Jun-17 Wed ### 1 ### ### 244,220 ### ### ### 0.0
2015-Jun-16 Tue ### 1 ### 1 87.8 87.8 ###
2015-Jun-15 Mon ### ### ### ### 75.0 75.0 0.0
2015-Jun-12 Fri ### ### ### ### 90,249 0 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 18,725 0 3.2 3.2 0.0
2015-Jun-10 Wed ### 1 0.955 1 33,087 32,342 90.7 90.7 ###
2015-Jun-09 Tue ### ### ### ### 75.9 75.9 0.0
2015-Jun-05 Fri ### ### 1 1 ### ### ###
2015-Jun-04 Thu 1.025 ### ### ### ### ### 0.0
2015-Jun-03 Wed 1.025 ### ### 1.045 89.1 89.1 0.1
2015-Jun-02 Tue ### ### ### 1.055 30.1 30.1 0.1
2015-Jun-01 Mon ### ### ### ### 369,875 0 1.4 1.4 0.0
2015-May-29 Fri 0.85 ### 0.85 ### 260,524 110,722 ### ### 0.0
2015-May-28 Thu ### 0.88 ### 0.85 16.6 16.6 ###
2015-May-27 Wed 0.825 0.825 0.82 0.82 26.3 26.3 0.1
2015-May-26 Tue 0.83 0.83 0.83 0.83 0 ###
2015-May-25 Mon 0.83 0.83 0.83 0.83 ### ### ###
2015-May-22 Fri 0.83 0.83 0.825 0.825 ### ### 0.1
2015-May-21 Thu 0.83 0.83 0.83 0.83 ### ### ###
2015-May-20 Wed 0.85 0.85 0.83 0.83 15.0 15.0 ###
2015-May-19 Tue 0.84 0.84 0.84 0.84 26,249 22,049 ### ### ###
2015-May-18 Mon 0.85 0.85 0.845 0.845 33.0 33.0 ###
2015-May-15 Fri 0.85 0.88 0.84 0.855 35,486 ### ### ### ###
2015-May-14 Thu 0.89 ### 0.84 0.84 4.1 4.1 ###
2015-May-13 Wed ### ### 0.85 0.86 ### ### ###
2015-May-12 Tue ### ### 0.875 0.875 42,275 ### ### ### 0.1
2015-May-11 Mon ### ### ### 0.875 100,582 0 ### ### 0.1
2015-May-08 Fri 0.79 0.83 0.79 0.83 164,421 133,181 93.9 93.9 ###
2015-May-07 Thu ### ### ### ### 73.7 73.7 0.0
2015-May-06 Wed 0.79 0.8 0.76 0.8 118,950 92,781 85.3 85.3 0.1
2015-May-05 Tue 0.81 0.81 0.785 0.785 10.9 10.9 ###
2015-May-04 Mon 0.82 ### 0.8 ### ### ### 0.0
2015-May-01 Fri 0.78 0.825 0.78 0.82 92.4 92.4 0.1
2015-Apr-30 Thu ### 0.78 ### 0.78 ### ### 0.1
2015-Apr-29 Wed ### ### ### ### 0 0.0
2015-Apr-28 Tue ### ### ### ### 182,745 0 88.7 88.7 0.0
2015-Apr-27 Mon ### ### ### ### 77.3 77.3 0.0
2015-Apr-24 Fri ### ### ### ### 19.4 19.4 0.0
2015-Apr-23 Thu ### ### 0.585 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 0 0.0
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 89.2 89.2 0.0
2015-Apr-17 Fri 0.585 ### 0.585 ### 56,871 ### ### ### 0.0
2015-Apr-16 Thu ### ### 0.585 0.585 ### ### ###
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue 0.57 ### 0.57 ### 94.3 94.3 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 0 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 10.2 10.2 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu 0.645 0.645 ### 0.645 ### ### ###
2015-Apr-01 Wed ### ### 0.645 0.645 ### ### ###
2015-Mar-31 Tue ### ### ### ### 17.5 17.5 0.0
2015-Mar-30 Mon ### ### ### ### 74,374 0 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 63.3 63.3 0.0
2015-Mar-26 Thu ### ### 0.655 0.655 27.1 27.1 ###
2015-Mar-25 Wed 0.655 0.655 0.655 0.655 0 ###
2015-Mar-24 Tue 0.655 0.655 0.655 0.655 5,129 3,359 67.1 67.1 ###
2015-Mar-23 Mon 0.655 0.7 0.655 0.655 ### ### ###
2015-Mar-20 Fri ### ### 0.655 0.655 13.9 13.9 ###
2015-Mar-19 Thu 0.7 0.7 0.7 0.7 0 ###
2015-Mar-18 Wed ### 0.7 ### 0.7 90.2 90.2 ###
2015-Mar-17 Tue ### ### ### ### 0 0.0
2015-Mar-16 Mon ### ### ### ### 72.5 72.5 0.0
2015-Mar-13 Fri 0.7 0.7 0.7 0.7 0 ###
2015-Mar-12 Thu 0.7 0.73 0.7 0.7 64.4 64.4 ###
2015-Mar-11 Wed 0.73 0.73 0.7 0.7 ### ### ###
2015-Mar-10 Tue 0.7 0.7 0.7 0.7 75.4 75.4 ###
2015-Mar-09 Mon 0.75 0.75 0.7 0.7 4.8 4.8 ###
2015-Mar-06 Fri ### 0.745 ### 0.745 ### ### ###
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 93.9 93.9 0.0
2015-Mar-03 Tue ### ### ### ### 15,289 0 ### ### 0.0
2015-Mar-02 Mon 0.685 0.685 0.685 0.685 69.4 69.4 0.0
2015-Feb-27 Fri ### 0.71 0.7 0.7 40,450 ### ### ### ###
2015-Feb-26 Thu 0.7 ### 0.7 0.7 69.8 69.8 ###


<< 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 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 2026-01-08 12:40:50 thru 2026-01-08 12:40:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000