eg: Prices for BHP
Currently Sat 25-Jul-05 08:55:38 AM 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 3...
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 .. 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).
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jun-28 Fri | 1.575 | 1.59 | 1.55 | 1.56 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 1.56 | 1.575 | 1.5225 | 1.575 | 70.5 | 70.5 | 0.1 | ||
| 2024-Jun-26 Wed | 1.485 | 1.57 | ### | 1.555 | ### | ### | ### | ||
| 2024-Jun-25 Tue | 1.47 | 1.5 | 1.41 | 1.49 | 623,022 | ### | 76.9 | 76.9 | ### |
| 2024-Jun-24 Mon | 1.425 | 1.49 | 1.41 | 1.47 | 779,827 | 1,130,749 | ### | ### | ### |
| 2024-Jun-21 Fri | 1.475 | 1.52 | 1.4 | 1.425 | 13.7 | 13.7 | ### | ||
| 2024-Jun-20 Thu | ### | 1.48 | ### | 1.47 | 96.6 | 96.6 | ### | ||
| 2024-Jun-19 Wed | ### | ### | 1.275 | 1.325 | 831,426 | ### | 82.1 | 82.1 | 0.1 |
| 2024-Jun-18 Tue | 1.25 | ### | 1.2 | ### | 89.3 | 89.3 | 0.0 | ||
| 2024-Jun-17 Mon | 1.255 | 1.255 | ### | 1.22 | 972,776 | ### | 20.2 | 20.2 | 0.1 |
| 2024-Jun-14 Fri | ### | ### | 1.255 | 1.26 | 278,180 | 174,557 | ### | ### | ### |
| 2024-Jun-13 Thu | ### | 1.41 | ### | ### | 655,380 | 462,042 | 17.5 | 17.5 | 0.0 |
| 2024-Jun-12 Wed | 1.285 | 1.345 | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | 1.27 | ### | 1.27 | 598,479 | ### | 90.8 | 90.8 | ### |
| 2024-Jun-07 Fri | 1.29 | 1.29 | 1.22 | 1.24 | ### | ### | 0.1 | ||
| 2024-Jun-06 Thu | ### | ### | 1.275 | 1.28 | 310,756 | ### | 23.7 | 23.7 | ### |
| 2024-Jun-05 Wed | ### | ### | ### | ### | 482,356 | 0 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | ### | 1.345 | 1.27 | 1.275 | 11.0 | 11.0 | ### | ||
| 2024-Jun-03 Mon | 1.26 | ### | 1.25 | ### | 94.9 | 94.9 | 0.0 | ||
| 2024-May-31 Fri | ### | 1.345 | 1.275 | 1.28 | 395,471 | ### | 22.3 | 22.3 | ### |
| 2024-May-30 Thu | ### | ### | 1.285 | ### | 782,155 | ### | 16.3 | 16.3 | 0.0 |
| 2024-May-29 Wed | ### | 1.4 | 1.345 | ### | 352,026 | 483,155 | ### | ### | 0.0 |
| 2024-May-28 Tue | 1.355 | 1.41 | ### | 1.4 | 660,622 | ### | ### | ### | ### |
| 2024-May-27 Mon | 1.44 | 1.44 | ### | 1.385 | 13.3 | 13.3 | 0.1 | ||
| 2024-May-24 Fri | 1.45 | 1.47 | 1.42 | 1.43 | 437,982 | 632,883 | ### | ### | 0.1 |
| 2024-May-23 Thu | 1.45 | 1.475 | ### | 1.45 | 352,188 | ### | 67.2 | 67.2 | ### |
| 2024-May-22 Wed | 1.46 | ### | 1.455 | 1.475 | 660,082 | ### | ### | ### | 0.1 |
| 2024-May-21 Tue | 1.445 | 1.485 | 1.43 | 1.45 | 428,788 | 624,958 | ### | ### | ### |
| 2024-May-20 Mon | 1.5 | 1.5 | ### | 1.47 | 559,689 | ### | 20.3 | 20.3 | ### |
| 2024-May-17 Fri | 1.53 | 1.53 | 1.46 | 1.49 | ### | ### | ### | ||
| 2024-May-16 Thu | ### | 1.54 | ### | 1.54 | 84.0 | 84.0 | ### | ||
| 2024-May-15 Wed | 1.52 | 1.54 | 1.49 | 1.5 | 342,523 | 518,922 | 26.4 | 26.4 | 0.1 |
| 2024-May-14 Tue | ### | ### | 1.42 | 1.51 | 530,129 | ### | 91.8 | 91.8 | 0.1 |
| 2024-May-13 Mon | 1.52 | 1.525 | 1.45 | 1.45 | 524,772 | ### | ### | ### | ### |
| 2024-May-10 Fri | ### | ### | ### | 1.555 | 436,757 | 0 | 83.4 | 83.4 | ### |
| 2024-May-09 Thu | 1.555 | 1.57 | 1.51 | 1.51 | 16.3 | 16.3 | 0.1 | ||
| 2024-May-08 Wed | 1.59 | ### | 1.57 | 1.58 | 30.5 | 30.5 | 0.1 | ||
| 2024-May-07 Tue | 1.59 | ### | 1.55 | 1.625 | ### | ### | ### | ||
| 2024-May-06 Mon | 1.645 | ### | 1.545 | ### | 305,988 | 236,375 | 15.6 | 15.6 | 0.0 |
| 2024-May-03 Fri | ### | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | 1.59 | ### | ### | ### | 1,189,642 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | 1.72 | 1.72 | 1.56 | 1.57 | 4.8 | 4.8 | 0.1 | ||
| 2024-Apr-30 Tue | 1.74 | 1.78 | 1.74 | 1.76 | 76.7 | 76.7 | 0.1 | ||
| 2024-Apr-29 Mon | ### | 1.83 | 1.7 | 1.745 | 15.5 | 15.5 | 0.1 | ||
| 2024-Apr-26 Fri | ### | ### | ### | 1.79 | 92.5 | 92.5 | 0.1 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | 1.655 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | 1.685 | ### | 1.675 | 467,158 | 393,580 | 78.7 | 78.7 | ### |
| 2024-Apr-19 Fri | ### | ### | ### | 1.645 | 35.3 | 35.3 | 0.1 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 1,159,875 | 0 | 11.7 | 11.7 | 0.0 |
| 2024-Apr-15 Mon | 1.7 | 1.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | 1.71 | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 1.7 | 1.645 | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 1.555 | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | 1.56 | 1.585 | 1.55 | 1.55 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 1.57 | ### | 1.545 | 1.56 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 1.58 | ### | 1.57 | 1.575 | 28.1 | 28.1 | 0.1 | ||
| 2024-Apr-03 Wed | 1.645 | 1.645 | 1.555 | 1.58 | 748,653 | 1,197,844 | 11.8 | 11.8 | 0.1 |
| 2024-Apr-02 Tue | 1.645 | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | 1.655 | 1.655 | 694,576 | ### | 12.8 | 12.8 | 0.1 |
| 2024-Mar-27 Wed | ### | 1.745 | 1.675 | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Mar-26 Tue | 1.7 | 1.71 | ### | 1.7 | ### | ### | ### | ||
| 2024-Mar-25 Mon | 1.78 | 1.79 | 1.685 | ### | 8.8 | 8.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 528,759 | 0 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 1.88 | ### | 825,070 | ### | 93.8 | 93.8 | 0.0 |
| 2024-Mar-18 Mon | 1.84 | ### | 1.775 | ### | 92.6 | 92.6 | 0.0 | ||
| 2024-Mar-15 Fri | 1.89 | 1.89 | ### | ### | 651,043 | ### | 23.6 | 23.6 | 0.0 |
| 2024-Mar-14 Thu | 2 | 2 | 1.89 | ### | 707,179 | ### | 8.6 | 8.6 | 0.0 |
| 2024-Mar-13 Wed | 1.925 | ### | ### | 2 | 1,687,853 | 0 | ### | ### | 0.1 |
| 2024-Mar-12 Tue | 1.78 | ### | 1.78 | ### | 538,772 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 1.83 | 1.83 | 1.755 | 1.76 | 14.6 | 14.6 | 0.1 | ||
| 2024-Mar-08 Fri | ### | ### | 1.82 | 1.83 | 435,729 | ### | ### | ### | ### |
| 2024-Mar-07 Thu | 1.81 | 1.925 | 1.81 | 1.89 | 1,018,954 | ### | ### | ### | ### |
| 2024-Mar-06 Wed | 1.82 | ### | 1.77 | 1.775 | 249,250 | 220,586 | 17.2 | 17.2 | ### |
| 2024-Mar-05 Tue | 1.83 | 1.855 | 1.79 | 1.845 | 481,356 | 877,271 | ### | ### | ### |
| 2024-Mar-04 Mon | 1.845 | ### | 1.77 | 1.855 | 640,156 | ### | ### | ### | 0.1 |
| 2024-Mar-01 Fri | 1.825 | 1.83 | 1.75 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | 1.74 | 1.825 | 1,094,152 | ### | ### | ### | ### |
| 2024-Feb-28 Wed | ### | ### | ### | 1.88 | 1,914,327 | 0 | 97.3 | 97.3 | 0.1 |
| 2024-Feb-27 Tue | 1.625 | ### | ### | ### | 301,786 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 1.585 | 1.655 | 378,446 | ### | ### | ### | 0.1 |
| 2024-Feb-23 Fri | ### | ### | ### | 1.645 | 525,873 | 0 | 38.4 | 38.4 | 0.1 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 469,082 | 0 | 72.0 | 72.0 | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 1.56 | ### | 336,327 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 1.685 | ### | 1.625 | ### | 840,226 | 682,683 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | 1.685 | 1.57 | ### | 504,425 | 820,951 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | 1.545 | ### | 460,823 | 355,985 | 65.4 | 65.4 | 0.0 |
| 2024-Feb-15 Thu | 1.51 | ### | 1.51 | ### | 751,787 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | 1.52 | ### | 1.48 | ### | ### | 0.1 | ||
| 2024-Feb-13 Tue | ### | ### | 1.46 | 1.54 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 1.55 | 1.685 | 1.52 | ### | 2,248,920 | ### | 93.9 | 93.9 | 0.0 |
| 2024-Feb-09 Fri | ### | 1.51 | ### | 1.46 | 1,638,959 | ### | ### | ### | 0.1 |
| 2024-Feb-08 Thu | 1.24 | ### | ### | ### | 1,863,886 | 0 | 96.8 | 96.8 | 0.0 |
| 2024-Feb-07 Wed | ### | 1.225 | ### | ### | 486,242 | 297,823 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | 1.21 | 1.23 | ### | ### | 251,429 | 154,628 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 617,847 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | 1.2 | ### | 1.2 | 87.4 | 87.4 | 0.1 | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 379,675 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 1,224,386 | 0 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | 1.025 | ### | 1 | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 237,187 | 0 | 9.1 | 9.1 | 0.0 |
| 2024-Jan-24 Wed | ### | 1.045 | ### | ### | 131,857 | ### | 73.2 | 73.2 | 0.0 |
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 405,386 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 204,788 | 0 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | 1.045 | ### | 1.045 | 177,725 | ### | 82.7 | 82.7 | 0.1 |
| 2024-Jan-17 Wed | 1.025 | ### | ### | ### | 224,479 | 0 | 77.7 | 77.7 | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 198,922 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 1.075 | ### | ### | ### | 190,652 | 0 | 16.3 | 16.3 | 0.0 |
| 2024-Jan-12 Fri | ### | ### | ### | 1.075 | 170,577 | 0 | 20.6 | 20.6 | ### |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 1 | ### | 0.975 | ### | 311,457 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | ### | 1 | ### | 1 | ### | ### | ### | ||
| 2024-Jan-08 Mon | ### | ### | ### | ### | 80,054 | 0 | 21.5 | 21.5 | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | 1 | 49,342 | 0 | ### | ### | ### |
| 2024-Jan-04 Thu | ### | ### | 0.985 | 0.985 | 72,685 | ### | 14.1 | 14.1 | ### |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 81,372 | 0 | 22.8 | 22.8 | 0.0 |
| 2024-Jan-02 Tue | 1.045 | ### | ### | ### | 181,628 | 0 | 24.4 | 24.4 | 0.0 |
| 2023-Dec-29 Fri | ### | ### | 0.975 | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | 0.985 | 374,421 | 0 | ### | ### | ### |
| 2023-Dec-22 Fri | ### | ### | ### | 0.955 | ### | ### | 0.1 |
Basic Bottom of Page