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 Tue 25-Dec-23 04:02:17 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 16...

     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 19th December 2025
Latest price with VOLUME for EOS .. Tuesday 16th 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 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

150 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2016-Sep-13 Tue ### ### ### ### 33,555 0 17.3 17.3 0.0
2016-Sep-12 Mon ### ### ### ### 30.0 30.0 0.0
2016-Sep-09 Fri ### ### ### 1.345 ### ### ###
2016-Sep-08 Thu ### ### ### ### 40,657 0 84.8 84.8 0.0
2016-Sep-07 Wed ### ### 1.29 ### 22,650 ### 65.0 65.0 0.0
2016-Sep-06 Tue 1.28 ### 1.28 1.28 15,574 ### ### ### ###
2016-Sep-05 Mon 1.26 ### 1.26 ### 89.1 89.1 0.0
2016-Sep-02 Fri ### ### 1.27 1.27 62,380 ### ### ### ###
2016-Sep-01 Thu ### 1.345 ### ### 10,141 ### ### ### 0.0
2016-Aug-31 Wed ### ### 1.27 ### 58,952 ### ### ### 0.0
2016-Aug-30 Tue ### 1.325 1.28 ### 65,027 ### 78.1 78.1 0.0
2016-Aug-29 Mon ### ### 1.245 1.27 295,156 ### ### ### ###
2016-Aug-26 Fri 1.55 1.55 ### ### ### ### 0.0
2016-Aug-25 Thu ### ### 1.52 1.55 ### ### ###
2016-Aug-24 Wed 1.55 ### 1.55 1.56 72,850 56,458 ### ### ###
2016-Aug-23 Tue 1.59 1.59 1.51 1.58 71,176 110,322 30.5 30.5 0.1
2016-Aug-22 Mon ### ### ### ### ### ### 0.0
2016-Aug-19 Fri 1.7 1.7 ### ### 75,848 64,470 ### ### 0.0
2016-Aug-18 Thu 1.71 ### ### ### ### ### 0.0
2016-Aug-17 Wed 1.75 1.75 1.71 1.72 25,176 43,554 22.7 22.7 0.1
2016-Aug-16 Tue 1.8 1.8 1.75 1.77 23.7 23.7 ###
2016-Aug-15 Mon 1.77 1.8 1.76 1.8 ### ### 0.1
2016-Aug-12 Fri 1.75 1.79 1.75 1.79 ### ### 0.1
2016-Aug-11 Thu 1.79 1.79 1.74 1.74 22,442 ### 14.5 14.5 0.1
2016-Aug-10 Wed 1.8 1.8 1.75 1.8 ### ### 0.1
2016-Aug-09 Tue 1.83 ### 1.81 1.83 29,640 26,824 ### ### ###
2016-Aug-08 Mon 1.75 1.83 1.75 1.82 ### ### ###
2016-Aug-05 Fri 1.74 ### 1.725 1.725 ### ### ###
2016-Aug-04 Thu 1.8 1.8 1.73 1.74 66,526 ### 10.7 10.7 0.1
2016-Aug-03 Wed 1.76 1.8 1.74 1.8 36,370 64,374 ### ### 0.1
2016-Aug-02 Tue 1.85 1.85 1.75 1.75 8.6 8.6 0.1
2016-Aug-01 Mon 1.86 1.87 ### 1.84 ### ### ###
2016-Jul-29 Fri 1.84 1.855 1.82 1.84 52,675 ### ### ### ###
2016-Jul-28 Thu 1.83 1.86 1.81 1.825 ### ### ###
2016-Jul-27 Wed 1.78 1.82 1.745 1.78 42,376 ### ### ### 0.1
2016-Jul-26 Tue ### 1.8 1.655 1.775 ### ### ###
2016-Jul-25 Mon ### 1.75 ### 1.745 ### ### 0.1
2016-Jul-22 Fri 1.78 1.78 ### ### ### ### 0.0
2016-Jul-21 Thu 1.8 1.82 1.75 1.75 27,854 ### 15.8 15.8 0.1
2016-Jul-20 Wed 1.775 1.78 1.71 1.78 64.3 64.3 0.1
2016-Jul-19 Tue ### 1.75 ### 1.73 ### ### ###
2016-Jul-18 Mon 1.74 1.8 1.71 1.71 46,771 82,083 ### ### 0.1
2016-Jul-15 Fri 1.75 1.77 ### 1.71 164,444 ### 16.5 16.5 0.1
2016-Jul-14 Thu ### ### 1.75 1.75 ### ### 0.1
2016-Jul-13 Wed 1.87 1.875 1.81 1.825 ### ### ###
2016-Jul-12 Tue 1.88 ### 1.855 1.87 ### ### ###
2016-Jul-11 Mon ### ### 1.88 1.885 18.7 18.7 0.1
2016-Jul-08 Fri ### ### 1.88 ### 76.4 76.4 0.0
2016-Jul-07 Thu ### ### 1.88 1.88 ### ### 0.1
2016-Jul-06 Wed ### ### ### 1.945 34.3 34.3 0.1
2016-Jul-05 Tue ### ### 1.89 ### 77,958 73,670 ### ### 0.0
2016-Jul-04 Mon 1.82 ### 1.82 ### 64,043 58,279 ### ### 0.0
2016-Jul-01 Fri 1.76 1.82 1.74 1.82 ### ### ###
2016-Jun-30 Thu 1.775 1.775 1.74 1.755 ### ### 0.1
2016-Jun-29 Wed ### 1.78 1.71 ### 73,256 ### ### ### 0.0
2016-Jun-28 Tue 1.72 1.72 ### 1.7 21,670 ### 24.7 24.7 ###
2016-Jun-27 Mon 1.58 ### ### 1.74 97.4 97.4 0.1
2016-May-27 Fri ### 1.48 ### 1.4 425,921 315,181 ### ### ###
2016-May-26 Thu ### 1.43 ### 1.385 ### ### 0.1
2016-May-25 Wed 1.21 ### ### ### 131,244 0 ### ### 0.0
2016-May-24 Tue 1.23 1.25 ### ### 24,640 ### 17.4 17.4 0.0
2016-May-23 Mon 1.24 1.26 1.24 1.25 15,557 19,446 81.8 81.8 ###
2016-May-20 Fri ### 1.23 ### 1.23 87.9 87.9 0.1
2016-May-19 Thu ### ### ### ### 1,525 0 86.9 86.9 0.0
2016-May-18 Wed 1.22 1.22 ### ### 31,577 ### 11.2 11.2 0.0
2016-May-17 Tue 1.2 1.22 1.2 1.22 83.2 83.2 0.1
2016-May-16 Mon 1.2 1.2 1.2 1.2 8,647 10,376 70.4 70.4 0.1
2016-May-13 Fri 1.22 1.22 1.2 1.2 ### ### 0.1
2016-May-12 Thu 1.21 1.22 ### 1.22 75.8 75.8 0.1
2016-May-11 Wed 1.21 1.21 1.21 1.21 ### ### ###
2016-May-10 Tue 1.24 1.24 1.24 1.24 ### ### 0.1
2016-May-09 Mon 1.27 1.27 1.24 1.24 ### ### 0.1
2016-May-06 Fri 1.25 1.26 1.23 1.26 38,574 48,024 ### ### ###
2016-May-05 Thu 1.24 1.26 1.24 1.26 ### ### ###
2016-May-04 Wed 1.21 1.22 1.2 1.22 22,286 ### ### ### 0.1
2016-May-03 Tue 1.21 1.25 1.21 1.25 15,620 ### ### ### ###
2016-May-02 Mon 1.225 1.225 1.21 1.21 24.4 24.4 ###
2016-Apr-29 Fri 1.28 1.28 1.24 1.24 11.6 11.6 0.1
2016-Apr-28 Thu 1.28 1.28 1.22 1.22 7,758 ### 8.1 8.1 0.1
2016-Apr-27 Wed 1.255 1.28 1.255 1.28 88.3 88.3 ###
2016-Apr-26 Tue ### 1.24 ### 1.24 ### ### 0.1
2016-Apr-22 Fri 1.22 1.22 1.21 ### 66,089 ### 33.9 33.9 0.0
2016-Apr-21 Thu 1.185 ### 1.185 ### 16,357 ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 72.7 72.7 0.0
2016-Apr-18 Mon 1.22 1.22 ### ### 9.5 9.5 0.0
2016-Apr-15 Fri 1.24 1.24 1.22 1.22 7,376 9,072 ### ### 0.1
2016-Apr-14 Thu 1.21 1.23 1.21 1.23 ### ### 0.1
2016-Apr-13 Wed 1.225 1.24 1.21 1.21 23.4 23.4 ###
2016-Apr-12 Tue 1.22 1.22 1.21 1.22 ### ### 0.1
2016-Apr-11 Mon 1.24 1.24 1.22 1.225 24.3 24.3 0.1
2016-Apr-08 Fri 1.27 1.27 1.21 1.225 20,676 ### 8.8 8.8 0.1
2016-Apr-07 Thu 1.27 ### 1.24 1.29 38,880 ### ### ### 0.1
2016-Apr-06 Wed 1.29 1.29 1.24 1.27 13,050 ### 18.4 18.4 ###
2016-Apr-05 Tue 1.255 1.29 1.25 1.29 91.0 91.0 0.1
2016-Apr-04 Mon 1.2 ### 1.2 1.245 91.5 91.5 0.1


<< 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 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 2025-12-23 04:02:17 thru 2025-12-23 04:02:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000