Currently Sat 25-Jul-19 03:06:19 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 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 17th 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 74 75 76 77 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-Nov-27 Wed | 1.255 | 1.26 | ### | ### | 629,857 | ### | 6.6 | 6.6 | 0.0 |
| 2024-Nov-26 Tue | ### | ### | 1.23 | 1.255 | 4.8 | 4.8 | ### | ||
| 2024-Nov-25 Mon | 1.145 | ### | ### | ### | 2,144,457 | 0 | 99.0 | 99.0 | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 12.0 | 12.0 | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | 1.055 | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | 1.21 | ### | ### | 368,342 | 222,846 | 37.9 | 37.9 | 0.0 |
| 2024-Nov-19 Tue | ### | ### | ### | 1.185 | 441,940 | 0 | 66.0 | 66.0 | 0.1 |
| 2024-Nov-18 Mon | 1.21 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 1.23 | 1.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2024-Nov-13 Wed | ### | ### | 1.285 | 1.29 | 14.9 | 14.9 | 0.1 | ||
| 2024-Nov-12 Tue | 1.28 | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | 1.27 | 1.28 | 1.225 | 1.275 | 655,544 | ### | 72.7 | 72.7 | ### |
| 2024-Nov-08 Fri | ### | ### | ### | 1.275 | 16.4 | 16.4 | ### | ||
| 2024-Nov-07 Thu | ### | ### | 1.29 | ### | 7.0 | 7.0 | 0.0 | ||
| 2024-Nov-06 Wed | 1.375 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | 1.385 | 1.355 | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | ### | ### | 327,454 | 0 | 25.8 | 25.8 | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | 1.41 | ### | ### | ### | ||
| 2024-Oct-31 Thu | 1.4 | 1.47 | 1.4 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 1.42 | 1.425 | ### | 1.385 | ### | ### | 0.1 | ||
| 2024-Oct-29 Tue | 1.47 | 1.47 | 1.41 | 1.41 | 12.5 | 12.5 | ### | ||
| 2024-Oct-28 Mon | ### | 1.5 | ### | 1.47 | 287,956 | ### | ### | ### | ### |
| 2024-Oct-25 Fri | 1.51 | 1.545 | 1.48 | 1.49 | 23.0 | 23.0 | ### | ||
| 2024-Oct-24 Thu | ### | 1.53 | 1.5 | 1.51 | 37.4 | 37.4 | 0.1 | ||
| 2024-Oct-23 Wed | 1.49 | ### | 1.47 | ### | 83.8 | 83.8 | 0.0 | ||
| 2024-Oct-22 Tue | 1.48 | 1.485 | 1.455 | 1.485 | 297,885 | ### | ### | ### | ### |
| 2024-Oct-21 Mon | 1.5 | 1.5 | ### | 1.48 | 26.2 | 26.2 | 0.1 | ||
| 2024-Oct-18 Fri | 1.51 | 1.53 | 1.485 | 1.5 | 35.3 | 35.3 | 0.1 | ||
| 2024-Oct-17 Thu | 1.53 | 1.55 | 1.47 | 1.53 | ### | ### | ### | ||
| 2024-Oct-16 Wed | ### | ### | 1.53 | 1.545 | 510,946 | 390,873 | ### | ### | ### |
| 2024-Oct-15 Tue | 1.59 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | 1.58 | ### | 785,428 | 620,488 | 7.6 | 7.6 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | 1.625 | 1.755 | ### | 1.71 | 1,861,342 | 1,633,327 | ### | ### | 0.1 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 1,269,986 | 0 | 21.3 | 21.3 | 0.0 |
| 2024-Oct-08 Tue | ### | 1.6325 | 1.575 | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | 1.6275 | 1.51 | ### | 940,471 | ### | ### | ### | 0.0 |
| 2024-Oct-04 Fri | 1.485 | 1.625 | 1.47 | 1.545 | 91.5 | 91.5 | ### | ||
| 2024-Oct-03 Thu | 1.48 | 1.48 | ### | 1.47 | 383,021 | ### | 35.3 | 35.3 | ### |
| 2024-Oct-02 Wed | 1.41 | 1.475 | 1.41 | 1.44 | 633,652 | 914,043 | 82.6 | 82.6 | 0.1 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2024-Sep-30 Mon | 1.4 | ### | ### | ### | 523,972 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | 1.42 | 1.47 | 1.355 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 1.385 | 1.45 | 1.385 | 1.42 | 78.1 | 78.1 | ### | ||
| 2024-Sep-25 Wed | 1.44 | 1.445 | 1.375 | 1.375 | 9.1 | 9.1 | 0.1 | ||
| 2024-Sep-24 Tue | ### | ### | ### | 1.44 | 563,743 | 0 | ### | ### | 0.1 |
| 2024-Sep-23 Mon | ### | 1.48 | ### | 1.46 | 623,183 | 461,155 | 95.3 | 95.3 | 0.1 |
| 2024-Sep-20 Fri | 1.47 | 1.47 | ### | 1.345 | 916,151 | 673,370 | ### | ### | ### |
| 2024-Sep-19 Thu | 1.325 | 1.41 | 1.325 | ### | 1,150,080 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 1.27 | ### | ### | ### | 695,456 | 0 | 87.5 | 87.5 | 0.0 |
| 2024-Sep-17 Tue | 1.28 | ### | 1.225 | 1.275 | ### | ### | ### | ||
| 2024-Sep-16 Mon | 1.29 | 1.2925 | 1.26 | 1.28 | 454,620 | ### | ### | ### | ### |
| 2024-Sep-13 Fri | ### | ### | 1.255 | 1.255 | 7.5 | 7.5 | ### | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 2024-Sep-11 Wed | 1.325 | ### | 1.28 | 1.28 | 11.4 | 11.4 | ### | ||
| 2024-Sep-10 Tue | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 1.3725 | ### | 1.345 | 588,180 | ### | ### | ### | ### |
| 2024-Sep-06 Fri | 1.375 | 1.44 | ### | 1.355 | 25.7 | 25.7 | ### | ||
| 2024-Sep-05 Thu | ### | ### | ### | ### | 451,272 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 1.46 | 1.475 | ### | 1.375 | 997,855 | ### | 8.7 | 8.7 | 0.1 |
| 2024-Sep-03 Tue | 1.49 | 1.52 | ### | 1.485 | 419,679 | 318,956 | 35.1 | 35.1 | ### |
| 2024-Sep-02 Mon | 1.55 | 1.55 | 1.455 | 1.475 | ### | ### | 0.1 | ||
| 2024-Aug-30 Fri | 1.53 | 1.5375 | 1.475 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | 1.625 | 1.625 | 1.51 | 1.51 | 5.6 | 5.6 | 0.1 | ||
| 2024-Aug-28 Wed | ### | 1.645 | ### | 1.625 | 74.2 | 74.2 | ### | ||
| 2024-Aug-27 Tue | 1.8 | 1.8 | 1.51 | ### | 2,022,747 | 3,347,646 | 2.2 | 2.2 | 0.0 |
| 2024-Aug-26 Mon | 1.82 | 1.86 | 1.785 | 1.79 | 469,444 | ### | 25.0 | 25.0 | 0.1 |
| 2024-Aug-23 Fri | ### | 1.845 | ### | 1.81 | ### | ### | ### | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 654,274 | 0 | 86.6 | 86.6 | 0.0 |
Basic Bottom of Page