Currently Tue 25-Jul-22 08:55:44 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 2...
TOC Company Info for EOS Limits 
| 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 .. Monday 21st July 2025
Latest price with VOLUME for EOS .. Wednesday 16th July 2025
EOS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EOS Bottom << 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 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Mar-25 Tue | 1.425 | 1.45 | 1.4 | ### | 636,774 | ### | 24.4 | 24.4 | 0.0 |
| 2025-Mar-24 Mon | ### | ### | ### | 1.4 | ### | ### | ### | ||
| 2025-Mar-21 Fri | ### | 1.375 | ### | ### | 1,011,685 | ### | ### | ### | 0.0 |
| 2025-Mar-20 Thu | ### | ### | 1.285 | 1.29 | 24.3 | 24.3 | 0.1 | ||
| 2025-Mar-19 Wed | ### | 1.275 | ### | 1.255 | 271,181 | 172,877 | 87.9 | 87.9 | ### |
| 2025-Mar-18 Tue | 1.26 | 1.285 | 1.2 | 1.21 | 491,629 | 610,849 | 9.4 | 9.4 | ### |
| 2025-Mar-17 Mon | ### | ### | 1.24 | 1.25 | 274,489 | 170,183 | ### | ### | ### |
| 2025-Mar-14 Fri | 1.255 | ### | 1.25 | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | 1.185 | 1.26 | 1.185 | 1.25 | 440,259 | ### | ### | ### | ### |
| 2025-Mar-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | 1.155 | ### | 1.125 | ### | 34.5 | 34.5 | 0.0 | ||
| 2025-Mar-10 Mon | 1.155 | ### | ### | 1.185 | 311,052 | 0 | ### | ### | 0.1 |
| 2025-Mar-07 Fri | ### | 1.23 | 1.125 | ### | 26.3 | 26.3 | 0.0 | ||
| 2025-Mar-06 Thu | 1.145 | ### | 1.125 | ### | 393,643 | 221,424 | 77.5 | 77.5 | 0.0 |
| 2025-Mar-05 Wed | ### | 1.125 | ### | ### | 174,257 | ### | 69.4 | 69.4 | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | 1.125 | 245,852 | 0 | ### | ### | ### |
| 2025-Mar-03 Mon | ### | 1.145 | ### | ### | 560,259 | 320,748 | 81.9 | 81.9 | 0.0 |
| 2025-Feb-28 Fri | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2025-Feb-27 Thu | 1.085 | 1.125 | ### | 1.075 | 477,722 | ### | 25.4 | 25.4 | ### |
| 2025-Feb-26 Wed | ### | ### | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2025-Feb-25 Tue | ### | ### | ### | ### | 1,469,620 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | 1.23 | ### | 1.22 | ### | 1,262,475 | ### | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 1.24 | 1.24 | ### | ### | 432,252 | ### | 20.9 | 20.9 | 0.0 |
| 2025-Feb-20 Thu | 1.25 | 1.27 | 1.23 | ### | 28.2 | 28.2 | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | ### | 1.23 | ### | ### | 0.1 | ||
| 2025-Feb-18 Tue | 1.285 | 1.355 | 1.225 | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | 1.275 | ### | 191,559 | ### | ### | ### | 0.0 |
| 2025-Feb-14 Fri | 1.345 | 1.355 | 1.28 | ### | 13.5 | 13.5 | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | ### | 1.355 | 69.7 | 69.7 | ### | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | 1.26 | ### | 713,248 | 449,346 | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | 1.4 | 1.285 | ### | 16.6 | 16.6 | 0.0 | ||
| 2025-Feb-06 Thu | 1.25 | ### | 1.25 | ### | 91.8 | 91.8 | 0.0 | ||
| 2025-Feb-05 Wed | ### | 1.225 | ### | ### | 404,952 | ### | 87.6 | 87.6 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 205,458 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | 1.21 | 1.21 | ### | ### | 841,071 | 508,847 | 25.0 | 25.0 | 0.0 |
| 2025-Jan-31 Fri | 1.29 | ### | ### | 1.21 | 6.1 | 6.1 | ### | ||
| 2025-Jan-30 Thu | 1.22 | 1.325 | 1.22 | 1.255 | 89.1 | 89.1 | ### | ||
| 2025-Jan-29 Wed | 1.175 | 1.24 | 1.175 | ### | ### | ### | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | 1.155 | 1.175 | ### | ### | ### | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 261,785 | 0 | 65.5 | 65.5 | 0.0 |
| 2025-Jan-23 Thu | 1.2 | 1.21 | ### | ### | 269,984 | 163,340 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | 1.2 | 1.23 | 1.2 | 1.22 | 308,027 | 374,252 | ### | ### | 0.1 |
| 2025-Jan-21 Tue | ### | 1.21 | ### | 1.2 | 236,428 | ### | ### | ### | 0.1 |
| 2025-Jan-20 Mon | ### | ### | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2025-Jan-17 Fri | 1.155 | 1.185 | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2025-Jan-16 Thu | ### | 1.2 | ### | ### | 518,749 | 311,249 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 1.2 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | 1.245 | 1.245 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-13 Mon | 1.27 | 1.27 | 1.2 | 1.22 | 13.5 | 13.5 | 0.1 | ||
| 2025-Jan-10 Fri | 1.29 | ### | 1.23 | 1.285 | ### | ### | ### | ||
| 2025-Jan-09 Thu | 1.27 | 1.29 | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2025-Jan-08 Wed | 1.29 | ### | 1.255 | 1.26 | 179,157 | 112,421 | 14.6 | 14.6 | ### |
| 2025-Jan-07 Tue | 1.24 | ### | 1.22 | ### | 91.8 | 91.8 | 0.0 | ||
| 2025-Jan-06 Mon | 1.26 | 1.27 | 1.2325 | 1.25 | 520,673 | ### | 34.8 | 34.8 | ### |
| 2025-Jan-03 Fri | ### | ### | 1.25 | 1.26 | 11.2 | 11.2 | ### | ||
| 2025-Jan-02 Thu | ### | ### | 1.24 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | 1.28 | ### | ### | ### | 121,555 | 0 | 80.5 | 80.5 | 0.0 |
| 2024-Dec-30 Mon | ### | ### | 1.285 | 1.285 | ### | ### | ### | ||
| 2024-Dec-27 Fri | 1.21 | 1.345 | 1.21 | ### | 94.3 | 94.3 | 0.0 | ||
| 2024-Dec-24 Tue | 1.2 | ### | ### | ### | 254,583 | 0 | 21.8 | 21.8 | 0.0 |
| 2024-Dec-23 Mon | ### | 1.2 | ### | 1.175 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 1.125 | 1.125 | ### | ### | 5.8 | 5.8 | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 746,023 | 0 | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | ### | ### | ### | ### | 612,487 | 0 | 88.5 | 88.5 | 0.0 |
| 2024-Dec-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | ### | ### | ### | ### | 751,926 | 0 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | ### | ### | ### | ### | 407,582 | 0 | 39.9 | 39.9 | 0.0 |
| 2024-Dec-11 Wed | ### | 1.145 | ### | ### | 293,373 | 167,956 | ### | ### | 0.0 |
| 2024-Dec-10 Tue | ### | ### | 1.125 | ### | 377,574 | 212,385 | 19.9 | 19.9 | 0.0 |
| 2024-Dec-09 Mon | 1.21 | 1.21 | ### | 1.175 | 401,644 | ### | ### | ### | ### |
| 2024-Dec-06 Fri | ### | ### | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2024-Dec-05 Thu | 1.275 | ### | 1.245 | 1.285 | 550,759 | 342,847 | 73.4 | 73.4 | ### |
| 2024-Dec-04 Wed | ### | ### | ### | 1.285 | 888,422 | 0 | 14.5 | 14.5 | ### |
| 2024-Dec-03 Tue | 1.27 | ### | 1.27 | ### | 88.7 | 88.7 | 0.0 | ||
| 2024-Dec-02 Mon | 1.245 | ### | 1.24 | 1.25 | 75.9 | 75.9 | ### | ||
| 2024-Nov-29 Fri | ### | ### | ### | 1.225 | 79.9 | 79.9 | 0.1 | ||
| 2024-Nov-28 Thu | 1.2 | 1.245 | ### | ### | 72.7 | 72.7 | 0.0 |
Basic Bottom of Page