Currently Fri 25-Jul-04 10:09:37 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 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2024-Aug-21 Wed | ### | ### | 1.625 | 1.655 | 26.4 | 26.4 | 0.1 | ||
| 2024-Aug-20 Tue | 1.71 | 1.71 | 1.645 | ### | 469,170 | ### | 16.7 | 16.7 | 0.0 |
| 2024-Aug-19 Mon | 1.755 | 1.76 | ### | 1.7 | 403,182 | ### | 14.2 | 14.2 | ### |
| 2024-Aug-16 Fri | 1.73 | 1.78 | 1.73 | 1.755 | 335,185 | 588,249 | 78.0 | 78.0 | 0.1 |
| 2024-Aug-15 Thu | 1.72 | 1.77 | 1.72 | 1.73 | 74.8 | 74.8 | ### | ||
| 2024-Aug-14 Wed | 1.625 | 1.74 | 1.625 | 1.71 | 839,054 | ### | ### | ### | 0.1 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 549,621 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | 1.585 | ### | 1.56 | 1.59 | 73.2 | 73.2 | ### | ||
| 2024-Aug-09 Fri | ### | ### | 1.575 | 1.585 | 352,958 | 277,954 | 9.9 | 9.9 | ### |
| 2024-Aug-08 Thu | ### | ### | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | 1.675 | 613,953 | 0 | ### | ### | ### |
| 2024-Aug-06 Tue | 1.55 | ### | 1.55 | 1.58 | ### | ### | 0.1 | ||
| 2024-Aug-05 Mon | 1.72 | 1.72 | 1.555 | 1.56 | 1,494,544 | ### | 9.2 | 9.2 | ### |
| 2024-Aug-02 Fri | 1.78 | 1.785 | ### | 1.78 | 598,081 | 533,787 | ### | ### | 0.1 |
| 2024-Aug-01 Thu | ### | 1.87 | 1.785 | 1.81 | ### | ### | ### | ||
| 2024-Jul-31 Wed | 1.825 | 1.885 | 1.8 | 1.845 | 814,428 | 1,500,583 | 65.6 | 65.6 | ### |
| 2024-Jul-30 Tue | 1.885 | 1.885 | 1.79 | ### | 624,372 | 1,147,283 | ### | ### | 0.0 |
| 2024-Jul-29 Mon | 1.925 | ### | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2024-Jul-26 Fri | 1.85 | ### | 1.85 | ### | 936,880 | ### | 87.6 | 87.6 | 0.0 |
| 2024-Jul-25 Thu | 1.8 | ### | ### | 1.885 | 521,558 | 0 | 94.9 | 94.9 | 0.1 |
| 2024-Jul-24 Wed | 1.78 | ### | 1.74 | 1.85 | 623,083 | 542,082 | ### | ### | 0.1 |
| 2024-Jul-23 Tue | 1.78 | ### | 1.745 | 1.78 | 67.7 | 67.7 | 0.1 | ||
| 2024-Jul-22 Mon | ### | ### | 1.745 | 1.745 | 1,145,188 | 999,176 | ### | ### | 0.1 |
| 2024-Jul-19 Fri | 1.83 | ### | 1.79 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 1.855 | 1.88 | 1.77 | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 1.77 | ### | 1.77 | ### | 2,543,072 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 1.74 | 1.79 | ### | 1.72 | 3,182,449 | ### | 29.9 | 29.9 | 0.1 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 332,776 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Jul-11 Thu | ### | 1.58 | 1.51 | 1.58 | ### | ### | 0.1 | ||
| 2024-Jul-10 Wed | ### | 1.6825 | 1.5 | ### | 803,049 | 1,277,851 | 2.3 | 2.3 | 0.0 |
| 2024-Jul-09 Tue | ### | 1.6925 | 1.58 | ### | 90.6 | 90.6 | 0.0 | ||
| 2024-Jul-08 Mon | ### | ### | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 2024-Jul-05 Fri | 1.58 | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | 1.56 | 1.575 | 560,742 | 437,378 | 20.4 | 20.4 | 0.1 |
| 2024-Jul-03 Wed | 1.7 | 1.7025 | ### | ### | 5.5 | 5.5 | 0.0 | ||
| 2024-Jul-02 Tue | 1.56 | ### | 1.54 | ### | 828,740 | 638,129 | 93.7 | 93.7 | 0.0 |
| 2024-Jul-01 Mon | 1.58 | ### | 1.55 | 1.56 | 659,180 | ### | ### | ### | ### |
| 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 |
Basic Bottom of Page