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 Sun 25-Jul-06 08:41:04 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 25...

     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 .. Thursday 3rd 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 Next >>


End of day Prices (full format),

192 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-16 Tue 1.28 ### 1.28 1.28 20,650 ### 61.9 61.9 ###
2007-Jan-15 Mon ### ### ### ### 26.1 26.1 0.0
2007-Jan-12 Fri ### ### 1.25 ### 75.6 75.6 0.0
2007-Jan-11 Thu ### ### ### ### 10,926 0 ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue 1.4 1.4 ### ### 5.4 5.4 0.0
2007-Jan-08 Mon ### ### ### ### 38.4 38.4 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 1.45 1.45 ### ### 36,624 26,552 7.4 7.4 0.0
2007-Jan-02 Tue ### 1.45 ### 1.45 16,280 ### ### ### ###
2006-Dec-29 Fri 1.42 1.42 ### ### 34,281 ### ### ### 0.0
2006-Dec-28 Thu 1.49 1.49 1.42 1.42 33,775 49,142 ### ### ###
2006-Dec-27 Wed 1.46 1.49 1.46 1.49 21,354 ### 81.9 81.9 ###
2006-Dec-22 Fri 1.5 1.5 1.42 1.42 ### ### ###
2006-Dec-21 Thu 1.54 1.54 1.41 1.5 14.6 14.6 0.1
2006-Dec-20 Wed 1.5 1.58 1.47 1.54 ### ### ###
2006-Dec-19 Tue 1.53 1.59 1.5 1.5 41,040 ### 19.8 19.8 0.1
2006-Dec-18 Mon 1.5 1.54 1.485 1.5 66.3 66.3 0.1
2006-Dec-15 Fri 1.71 1.71 1.5 1.5 0.3 0.3 0.1
2006-Dec-14 Thu ### ### ### ### 99.6 99.6 0.0
2006-Dec-13 Wed ### 1.4 ### 1.4 ### ### ###
2006-Dec-12 Tue ### ### 1.26 ### ### ### 0.0
2006-Dec-11 Mon 1.385 1.385 1.26 ### ### ### 0.0
2006-Dec-08 Fri 1.52 1.52 ### 1.45 40,988 31,150 6.2 6.2 ###
2006-Dec-07 Thu 1.53 1.59 1.5 1.59 ### ### ###
2006-Dec-06 Wed 1.56 ### 1.5 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### 1.7 ### ### 34.0 34.0 0.0
2006-Nov-30 Thu 1.74 1.74 1.7 1.7 ### ### ###
2006-Nov-29 Wed 1.7 1.7 1.7 1.7 59.7 59.7 ###
2006-Nov-28 Tue 1.78 1.78 1.7 1.7 6.7 6.7 ###
2006-Nov-27 Mon 1.78 1.79 1.76 1.76 ### ### 0.1
2006-Nov-24 Fri 1.74 1.81 1.74 1.8 ### ### 0.1
2006-Nov-23 Thu 1.72 1.78 1.72 1.74 73.2 73.2 0.1
2006-Nov-22 Wed 1.71 1.78 ### 1.72 65.3 65.3 0.1
2006-Nov-21 Tue 1.75 1.78 1.75 1.78 23,220 40,983 80.3 80.3 0.1
2006-Nov-20 Mon 1.73 1.8 1.7 1.79 ### ### 0.1
2006-Nov-17 Fri 1.78 1.8 1.72 1.72 67,921 119,540 ### ### 0.1
2006-Nov-16 Thu 1.8 1.8 1.7 1.77 46,820 ### ### ### ###
2006-Nov-15 Wed ### ### ### 1.78 ### ### 0.1
2006-Nov-14 Tue 1.49 ### 1.45 ### 95,926 69,546 97.1 97.1 0.0
2006-Nov-13 Mon 1.28 1.42 1.28 1.42 87,977 ### ### ### ###
2006-Nov-10 Fri 1.28 1.28 1.22 1.28 20,687 25,858 60.9 60.9 ###
2006-Nov-09 Thu 1.24 1.27 1.24 1.27 88.1 88.1 ###
2006-Nov-08 Wed 1.25 ### 1.23 ### 92.6 92.6 0.0
2006-Nov-07 Tue 1.25 1.28 1.25 1.28 87.4 87.4 ###
2006-Nov-06 Mon 1.27 ### 1.26 1.28 ### ### ###
2006-Nov-03 Fri 1.27 1.27 1.22 1.23 10.6 10.6 0.1
2006-Nov-02 Thu 1.25 1.29 1.25 1.29 ### ### 0.1
2006-Nov-01 Wed 1.29 ### 1.28 1.28 51,181 32,755 ### ### ###
2006-Oct-31 Tue 1.28 ### 1.28 1.28 ### ### ###
2006-Oct-30 Mon 1.28 1.28 1.26 1.26 ### ### ###
2006-Oct-27 Fri 1.25 ### 1.2 1.28 36,342 ### ### ### ###
2006-Oct-26 Thu 1.25 1.25 ### ### 2,950 1,843 ### ### 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon 1.26 1.26 ### 1.2 6.1 6.1 0.1
2006-Oct-20 Fri 1.25 ### 1.25 ### 38,340 ### 90.8 90.8 0.0
2006-Oct-19 Thu 1.29 1.29 1.28 1.28 ### ### ###
2006-Oct-18 Wed 1.25 1.29 1.25 1.29 117,043 148,644 87.0 87.0 0.1
2006-Oct-17 Tue 1.25 1.29 1.24 1.25 ### ### ###
2006-Oct-16 Mon 1.285 ### ### ### 1.9 1.9 0.0
2006-Oct-13 Fri 1.25 1.42 1.25 1.25 67,125 ### ### ### ###
2006-Oct-12 Thu 1 1.2 1 ### 99.3 99.3 0.0
2006-Oct-11 Wed ### ### ### ### 26,042 0 ### ### 0.0
2006-Oct-10 Tue 0.87 ### 0.87 ### ### ### 0.0
2006-Oct-09 Mon 0.88 0.88 0.88 0.88 6,440 ### ### ### 0.1
2006-Oct-06 Fri 0.825 ### 0.81 ### 96,550 ### 96.7 96.7 0.0
2006-Oct-05 Thu 0.81 0.81 0.81 0.81 63.5 63.5 0.1
2006-Oct-04 Wed 0.87 0.87 0.86 0.86 ### ### ###
2006-Oct-03 Tue 0.85 0.85 0.8 0.85 69.7 69.7 ###
2006-Oct-02 Mon 0.845 0.85 0.845 0.85 ### ### ###
2006-Sep-29 Fri 0.83 0.85 0.8 0.8 5.9 5.9 0.1
2006-Sep-28 Thu 0.85 0.85 0.83 0.83 ### ### ###
2006-Sep-27 Wed 0.85 ### 0.83 0.83 9.6 9.6 ###
2006-Sep-26 Tue 0.87 ### 0.84 0.85 ### ### ###
2006-Sep-25 Mon 0.85 0.88 0.85 0.85 59,256 51,256 ### ### ###
2006-Sep-22 Fri 0.83 0.83 0.83 0.83 ### ### ###
2006-Sep-21 Thu 0.85 0.85 0.85 0.85 ### ### ###
2006-Sep-20 Wed 0.85 0.85 0.85 0.85 ### ### ###
2006-Sep-19 Tue 0.83 0.85 0.82 0.82 ### ### 0.1
2006-Sep-18 Mon ### ### 0.84 0.84 ### ### ###
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 51,687 0 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 29,053 0 3.8 3.8 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 1 ### ### ### 334,840 0 98.2 98.2 0.0
2006-Sep-08 Fri 0.89 ### 0.89 ### 97.6 97.6 0.0
2006-Sep-07 Thu 0.76 0.89 0.73 0.89 ### ### ###
2006-Sep-06 Wed ### 0.76 0.655 0.74 660,984 467,646 98.6 98.6 0.1
2006-Sep-05 Tue 0.685 0.71 ### ### ### ### 0.0
2006-Sep-04 Mon 0.74 0.76 ### ### ### ### 0.0
2006-Sep-01 Fri 1.23 1.23 ### 0.75 ### ### ###
2006-Aug-31 Thu ### ### ### ### 90,949 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 1.2 ### 17,585 10,551 ### ### 0.0
2006-Aug-29 Tue ### 1.2 ### 1.2 20,550 ### 93.1 93.1 0.1
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 1.2 1.2 ### ### ### ### 0.0
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 1.25 1.25 ### ### 3.3 3.3 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon ### ### 1.25 1.25 6.9 6.9 ###
2006-Aug-18 Fri 1.28 1.28 1.28 1.28 66.0 66.0 ###
2006-Aug-17 Thu ### ### 1.28 1.28 ### ### ###
2006-Aug-16 Wed ### ### ### ### 99.7 99.7 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 1.25 ### 1.25 ### 16,784 ### ### ### 0.0
2006-Aug-10 Thu 1.055 1.2 1.055 1.2 49,986 56,359 99.1 99.1 0.1
2006-Aug-09 Wed 1.25 1.25 1 ### 0.5 0.5 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 1.24 1.28 1.24 1.28 90.8 90.8 ###
2006-Aug-03 Thu 1.25 1.25 1.25 1.25 24,028 ### 68.1 68.1 ###
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### 1.25 1.25 47,952 29,970 10.8 10.8 ###
2006-Jul-31 Mon ### ### ### ### 28,248 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 1.385 1.4 1.385 1.4 3,040 ### 83.8 83.8 ###
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 1.385 1.385 1.385 1.385 70.5 70.5 0.1
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 1.385 1.385 1.385 1.385 73.2 73.2 0.1
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 24.0 24.0 0.0
2006-Jul-12 Wed ### 1.4 ### 1.4 7,988 ### 79.1 79.1 ###
2006-Jul-11 Tue ### 1.42 ### 1.4 78.2 78.2 ###
2006-Jul-10 Mon 1.4 1.4 ### ### ### ### 0.0
2006-Jul-07 Fri ### 1.4 ### 1.4 ### ### ###
2006-Jul-06 Thu ### 1.4 1.375 1.4 ### ### ###
2006-Jul-05 Wed 1.4 1.4 ### 1.4 65.2 65.2 ###
2006-Jul-04 Tue 1.41 1.42 1.41 1.42 73.4 73.4 ###
2006-Jul-03 Mon ### ### 1.41 1.41 18.0 18.0 ###
2006-Jun-30 Fri 1.48 1.49 ### 1.44 ### ### 0.1
2006-Jun-28 Wed ### 1.5 ### 1.44 125,159 ### 91.7 91.7 0.1
2006-Jun-27 Tue ### 1.4 ### ### 82,041 57,428 31.8 31.8 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 220,758 0 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed 1.26 ### 1.26 ### ### ### 0.0
2006-Jun-20 Tue ### ### 1.22 1.22 ### ### 0.1
2006-Jun-19 Mon ### ### ### ### 9,350 0 29.6 29.6 0.0
2006-Jun-16 Fri ### 1.4 ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 85.8 85.8 0.0
2006-Jun-14 Wed ### ### 1.25 1.27 31,450 19,656 ### ### ###
2006-Jun-13 Tue ### ### ### ### 90.5 90.5 0.0
2006-Jun-09 Fri 1.355 ### ### ### 33,072 0 ### ### 0.0
2006-Jun-08 Thu 1.375 1.375 ### ### 65,085 44,745 ### ### 0.0
2006-Jun-07 Wed 1.41 1.41 1.375 1.375 33,150 ### 16.3 16.3 0.1
2006-Jun-06 Tue 1.45 1.45 ### 1.4 ### ### ###
2006-Jun-05 Mon ### 1.53 ### 1.44 93.4 93.4 0.1
2006-Jun-02 Fri 1.45 1.45 1.375 1.375 6.0 6.0 0.1
2006-Jun-01 Thu 1.455 1.5 1.4 1.4 ### ### ###
2006-May-31 Wed ### ### 1.21 ### 1,126,958 ### 0.1 0.1 0.0
2006-May-30 Tue 2.4 2.42 ### 2.42 ### ### 0.2
2006-May-29 Mon 2.42 2.45 2.42 2.42 65.8 65.8 0.2
2006-May-26 Fri 2.45 2.45 2.41 2.42 20,050 48,721 ### ### 0.2
2006-May-25 Thu 2.41 2.41 2.41 2.41 7,850 ### 75.3 75.3 0.2
2006-May-24 Wed 2.5 2.5 2.41 2.41 ### ### 0.2
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### ### 2.55 2.55 33.3 33.3 0.2
2006-May-19 Fri ### ### ### ### 10,970 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed 2.55 2.7 2.55 2.7 93.2 93.2 0.2
2006-May-16 Tue 2.5 2.55 2.5 2.55 ### ### 0.2
2006-May-15 Mon ### ### ### ### 36.0 36.0 0.0
2006-May-12 Fri ### ### 2.5 2.5 2,558 ### ### ### 0.2
2006-May-11 Thu ### ### ### ### ### ### 0.0
2006-May-10 Wed 2.55 ### 2.5 ### 82.0 82.0 0.0
2006-May-09 Tue 2.44 2.58 2.44 2.55 35,226 ### ### ### 0.2
2006-May-08 Mon 2.47 2.47 2.28 2.43 14,373 ### 21.8 21.8 ###
2006-May-05 Fri 2.56 2.57 2.55 2.55 23,046 ### ### ### 0.2
2006-May-04 Thu 2.55 2.55 2.55 2.55 8,748 ### ### ### 0.2
2006-May-03 Wed 2.56 2.56 2.55 2.55 12,252 ### ### ### 0.2
2006-May-02 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2006-May-01 Mon 2.56 2.56 2.55 2.56 9,923 25,353 67.3 67.3 0.2
2006-Apr-28 Fri ### ### ### ### 322 0 69.0 69.0 0.0
2006-Apr-27 Thu 2.7 2.8 ### ### 42,950 60,129 ### ### 0.0
2006-Apr-26 Wed 2.85 2.85 2.7 2.7 5.1 5.1 0.2
2006-Apr-24 Mon 2.84 2.85 2.75 2.85 71.1 71.1 ###
2006-Apr-21 Fri 2.73 2.73 2.7 2.72 32.5 32.5 0.2
2006-Apr-20 Thu 2.7 2.75 2.7 2.7 15,150 41,283 ### ### 0.2
2006-Apr-19 Wed 2.71 2.73 2.71 2.73 76.1 76.1 ###
2006-Apr-18 Tue 2.74 2.75 2.7 2.7 34,359 93,628 21.1 21.1 0.2
2006-Apr-13 Thu 2.71 2.74 2.7 2.74 32,081 ### ### ### 0.2
2006-Apr-11 Tue 2.73 2.73 2.7 2.7 33,650 91,359 ### ### 0.2


<< 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 2025-07-06 08:41:04 thru 2025-07-06 08:41:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000