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 03:31:38 PM 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 32...

     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 32 33 34 35 Next >>


End of day Prices (full format),

168 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-31 Tue 2.44 2.5 2.44 2.44 70.8 70.8 0.2
2004-Aug-30 Mon 2.55 2.55 2.52 2.55 ### ### 0.2
2004-Aug-27 Fri ### ### 2.5 2.5 13,980 17,475 5.3 5.3 0.2
2004-Aug-26 Thu 2.55 2.57 2.55 2.56 ### ### 0.2
2004-Aug-25 Wed 2.54 2.58 2.54 2.57 79.9 79.9 ###
2004-Aug-24 Tue ### 2.53 ### 2.53 ### ### ###
2004-Aug-23 Mon 2.43 2.48 2.43 2.45 ### ### 0.2
2004-Aug-20 Fri 2.43 2.43 2.4 2.43 ### ### ###
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue 2.4 2.42 ### ### ### ### 0.0
2004-Aug-16 Mon 2.42 2.42 2.42 2.42 78.3 78.3 0.2
2004-Aug-13 Fri 2.48 2.48 2.48 2.48 0 0.2
2004-Aug-12 Thu 2.5 2.5 2.47 2.48 27.0 27.0 0.2
2004-Aug-11 Wed 2.46 2.5 2.46 2.5 ### ### 0.2
2004-Aug-10 Tue 2.5 2.5 2.47 2.47 16,040 39,859 ### ### ###
2004-Aug-09 Mon 2.55 ### 2.55 2.56 77.3 77.3 0.2
2004-Aug-06 Fri 2.42 2.5 2.42 2.5 ### ### 0.2
2004-Aug-05 Thu 2.53 2.53 2.51 2.51 24.7 24.7 ###
2004-Aug-04 Wed 2.48 2.51 2.48 2.51 20,673 51,579 82.8 82.8 ###
2004-Aug-03 Tue 2.45 2.45 2.45 2.45 18,549 45,445 ### ### 0.2
2004-Aug-02 Mon 2.5 2.53 2.5 2.5 68.4 68.4 0.2
2004-Jul-30 Fri 2.5 2.5 2.45 2.45 ### ### 0.2
2004-Jul-29 Thu 2.5 2.5 2.5 2.5 71.6 71.6 0.2
2004-Jul-28 Wed 2.53 2.53 2.5 2.5 19,540 49,143 19.7 19.7 0.2
2004-Jul-27 Tue 2.54 2.59 2.54 2.59 86.0 86.0 0.2
2004-Jul-26 Mon 2.55 ### 2.52 2.52 ### ### ###
2004-Jul-23 Fri 2.58 ### 2.51 2.51 106,079 133,129 11.4 11.4 ###
2004-Jul-22 Thu 2.55 2.55 2.55 2.55 1,721 4,388 ### ### 0.2
2004-Jul-21 Wed ### ### ### ### 13,479 0 16.7 16.7 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 26.6 26.6 0.0
2004-Jul-16 Fri ### ### ### ### 7,157 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 89.1 89.1 0.0
2004-Jul-13 Tue 2.58 2.59 2.57 2.59 ### ### 0.2
2004-Jul-12 Mon 2.59 2.59 2.59 2.59 10,921 28,285 74.4 74.4 0.2
2004-Jul-09 Fri 2.52 2.55 2.52 2.55 78.8 78.8 0.2
2004-Jul-08 Thu ### ### 2.55 2.59 ### ### 0.2
2004-Jul-07 Wed 2.5 ### 2.5 ### 92.2 92.2 0.0
2004-Jul-06 Tue 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-05 Mon 2.5 2.56 2.5 2.55 ### ### 0.2
2004-Jul-02 Fri 2.49 2.5 2.49 2.5 ### ### 0.2
2004-Jul-01 Thu 2.49 2.49 2.49 2.49 0 0.2
2004-Jun-30 Wed 2.47 2.49 2.47 2.49 69.0 69.0 0.2
2004-Jun-29 Tue 2.45 2.45 2.44 2.44 30.5 30.5 0.2
2004-Jun-28 Mon 2.48 2.48 2.45 2.45 25.0 25.0 0.2
2004-Jun-25 Fri 2.47 2.48 2.45 2.48 27,420 ### 74.0 74.0 0.2
2004-Jun-24 Thu 2.45 2.48 2.45 2.48 83.3 83.3 0.2
2004-Jun-23 Wed 2.49 2.49 2.49 2.49 71.5 71.5 0.2
2004-Jun-22 Tue 2.45 2.46 2.45 2.46 75.4 75.4 0.2
2004-Jun-21 Mon 2.5 2.5 2.45 2.45 20,182 49,950 ### ### 0.2
2004-Jun-18 Fri 2.5 2.5 2.5 2.5 38,974 ### 71.7 71.7 0.2
2004-Jun-17 Thu 2.44 2.5 2.44 2.5 ### ### 0.2
2004-Jun-16 Wed 2.48 2.5 2.42 2.5 77.6 77.6 0.2
2004-Jun-15 Tue 2.5 2.52 2.48 2.48 23,957 ### ### ### 0.2
2004-Jun-14 Mon 2.5 2.53 2.49 2.5 71.8 71.8 0.2
2004-Jun-11 Fri 2.5 2.53 2.49 2.5 71.9 71.9 0.2
2004-Jun-10 Thu 2.5 2.5 2.5 2.5 184,384 ### ### ### 0.2
2004-Jun-09 Wed 2.48 2.55 2.48 2.49 78.0 78.0 0.2
2004-Jun-08 Tue 2.5 2.5 2.46 2.46 20.5 20.5 0.2
2004-Jun-07 Mon ### ### 2.45 2.45 103,922 ### 4.1 4.1 0.2
2004-Jun-04 Fri 2.55 ### 2.55 2.55 72.3 72.3 0.2
2004-Jun-03 Thu 2.47 2.52 2.47 2.5 84,528 ### ### ### 0.2
2004-Jun-02 Wed 2.4 2.49 2.4 2.43 38,472 ### ### ### ###
2004-Jun-01 Tue 2.45 2.45 2.45 2.45 9,623 23,576 ### ### 0.2
2004-May-31 Mon 2.5 2.53 2.5 2.52 46,325 ### 78.8 78.8 ###
2004-May-28 Fri 2.55 2.55 2.45 2.5 128,750 321,875 11.7 11.7 0.2
2004-May-27 Thu 2.25 2.4 2.25 ### 91.8 91.8 0.0
2004-May-26 Wed 2.2 2.23 ### 2.23 11,650 12,989 ### ### ###
2004-May-25 Tue 2.2 2.2 ### ### 1,758,820 ### 27.1 27.1 0.0
2004-May-24 Mon 2.25 2.25 2.2 2.2 ### ### 0.2
2004-May-21 Fri 2.25 ### 2.24 2.27 22,950 ### ### ### 0.2
2004-May-20 Thu 2.4 2.4 2.25 2.25 ### ### ###
2004-May-19 Wed ### 2.4 ### 2.4 11,844 ### ### ### ###
2004-May-18 Tue ### 2.4 ### ### 24.9 24.9 0.0
2004-May-17 Mon 2.45 2.5 2.4 2.4 74,386 182,245 ### ### ###
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu 2.4 2.4 ### ### ### ### 0.0
2004-May-12 Wed 2.4 2.45 2.4 2.45 ### ### 0.2
2004-May-11 Tue 2.49 2.49 2.4 2.4 10.8 10.8 ###
2004-May-10 Mon 2.5 2.5 2.48 2.5 83.3 83.3 0.2
2004-May-07 Fri 2.51 2.51 2.5 2.5 37,450 ### 32.4 32.4 0.2
2004-May-06 Thu 2.53 2.53 2.51 2.51 59,146 149,047 ### ### ###
2004-May-05 Wed 2.54 2.54 2.53 2.53 ### ### ###
2004-May-04 Tue 2.53 2.56 2.53 2.54 17,580 44,741 ### ### ###
2004-May-03 Mon ### ### 2.53 2.53 14,750 18,658 15.6 15.6 ###
2004-Apr-30 Fri ### ### ### ### 27.7 27.7 0.0
2004-Apr-29 Thu 2.55 2.55 2.52 2.52 3,141 ### ### ### ###
2004-Apr-28 Wed ### ### 2.55 2.55 2,859 3,645 18.7 18.7 0.2
2004-Apr-27 Tue ### ### ### ### 61,347 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 2,950 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 24,847 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### 2.74 ### 2.7 56,325 ### ### ### 0.2
2004-Apr-20 Tue 2.51 2.7 2.51 ### 106,775 278,148 93.1 93.1 0.0
2004-Apr-19 Mon ### ### 2.48 2.48 ### ### 0.2
2004-Apr-16 Fri ### 2.7 ### 2.7 11,925 ### ### ### 0.2
2004-Apr-15 Thu 2.59 ### 2.55 2.55 23.6 23.6 0.2
2004-Apr-14 Wed 2.54 2.55 2.51 2.55 76.1 76.1 0.2
2004-Apr-13 Tue 2.55 2.55 2.5 2.5 48,420 ### 18.6 18.6 0.2
2004-Apr-08 Thu ### ### 2.5 ### ### ### 0.0
2004-Apr-07 Wed ### 2.7 ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon 2.76 2.76 ### ### 13,444 18,552 ### ### 0.0
2004-Apr-02 Fri 2.79 2.79 2.7 2.76 24.2 24.2 0.2
2004-Apr-01 Thu 2.75 2.8 2.72 2.8 85.2 85.2 0.2
2004-Mar-31 Wed 2.77 2.79 2.76 2.79 48,847 135,550 ### ### ###
2004-Mar-30 Tue 2.7 2.79 2.7 2.73 80.1 80.1 ###
2004-Mar-29 Mon ### 2.7 ### 2.7 ### ### 0.2
2004-Mar-26 Fri ### 2.7 2.58 ### 85.2 85.2 0.0
2004-Mar-25 Thu ### ### 2.5 2.5 ### ### 0.2
2004-Mar-24 Wed 2.7 2.7 ### ### 13,887 18,747 20.4 20.4 0.0
2004-Mar-23 Tue 2.75 2.78 2.7 2.7 27,170 74,445 ### ### 0.2
2004-Mar-22 Mon 2.75 2.75 2.72 2.75 75.5 75.5 ###
2004-Mar-19 Fri 2.75 2.75 2.75 2.75 68.6 68.6 ###
2004-Mar-18 Thu 2.77 2.77 2.75 2.75 27,780 76,672 ### ### ###
2004-Mar-17 Wed 2.77 2.8 2.75 2.75 24,540 ### ### ### ###
2004-Mar-16 Tue 2.78 2.8 2.75 2.75 25,353 70,354 ### ### ###
2004-Mar-15 Mon 2.77 2.8 2.77 2.8 81.7 81.7 0.2
2004-Mar-12 Fri 2.8 2.8 2.77 2.8 70.5 70.5 0.2
2004-Mar-11 Thu 2.77 2.8 2.76 2.78 74.1 74.1 0.2
2004-Mar-10 Wed 2.77 2.77 2.77 2.77 7,570 ### ### ### 0.2
2004-Mar-09 Tue 2.8 2.8 2.8 2.8 165,921 464,578 ### ### 0.2
2004-Mar-08 Mon 2.76 2.8 2.76 2.8 84.9 84.9 0.2
2004-Mar-05 Fri ### ### 5 ### 58,651 146,627 25.1 25.1 0.0
2004-Mar-04 Thu 2.77 2.77 ### ### 19,379 ### ### ### 0.0
2004-Mar-03 Wed 2.75 2.79 2.72 2.78 78.8 78.8 0.2
2004-Mar-02 Tue 2.83 2.83 2.72 2.72 10.6 10.6 0.2
2004-Mar-01 Mon 2.8 ### 2.8 2.8 69.7 69.7 0.2
2004-Feb-27 Fri 2.74 2.75 ### 2.75 69.7 69.7 ###
2004-Feb-26 Thu 2.85 2.85 2.7 2.7 10,970 30,441 5.5 5.5 0.2
2004-Feb-25 Wed 2.8 2.85 2.8 2.85 13,250 ### ### ### ###
2004-Feb-24 Tue 2.78 2.83 2.78 2.8 ### ### 0.2
2004-Feb-23 Mon 2.75 2.79 2.75 2.75 71.8 71.8 ###
2004-Feb-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2004-Feb-19 Thu 2.58 2.72 2.55 ### 142,920 ### 84.9 84.9 0.0
2004-Feb-18 Wed 2.84 2.85 ### ### ### ### 0.0
2004-Feb-17 Tue ### ### 2.84 2.84 13.0 13.0 0.2
2004-Feb-16 Mon 2.86 3 2.86 2.89 142,974 ### 80.0 80.0 ###
2004-Feb-13 Fri 2.83 ### 2.82 2.83 325,951 ### ### ### 0.2
2004-Feb-12 Thu 2.78 2.85 2.75 2.78 203,471 ### 64.3 64.3 0.2
2004-Feb-11 Wed 2.53 2.77 2.53 2.77 98.7 98.7 0.2
2004-Feb-10 Tue 2.41 2.55 2.41 2.52 96,744 239,925 ### ### ###
2004-Feb-09 Mon 2.4 2.4 ### ### ### ### 0.0
2004-Feb-06 Fri 2.45 2.5 2.4 2.4 79,955 195,889 ### ### ###
2004-Feb-05 Thu 2.55 2.55 2.42 2.42 4.4 4.4 0.2
2004-Feb-04 Wed 2.4 2.55 2.4 2.5 95.0 95.0 0.2
2004-Feb-03 Tue ### 2.4 ### 2.4 ### ### ###
2004-Feb-02 Mon ### ### ### ### 25,450 0 16.6 16.6 0.0
2004-Jan-30 Fri ### ### 2.26 2.26 ### ### ###
2004-Jan-29 Thu 2.22 ### 2.21 ### 95.6 95.6 0.0
2004-Jan-28 Wed 2.25 ### 2.22 2.25 74.8 74.8 ###
2004-Jan-27 Tue ### ### 2.25 2.25 17.6 17.6 ###
2004-Jan-23 Fri 2.21 2.25 2.21 2.25 82.8 82.8 ###
2004-Jan-22 Thu 2.2 2.21 2.2 2.21 70.2 70.2 0.2
2004-Jan-21 Wed 2.25 2.25 2.2 2.2 16,420 ### 14.0 14.0 0.2
2004-Jan-20 Tue 2.25 2.29 2.25 2.25 36,720 83,354 67.6 67.6 ###
2004-Jan-19 Mon 2.21 2.21 2.21 2.21 73.6 73.6 0.2
2004-Jan-16 Fri ### ### ### ### 84.8 84.8 0.0
2004-Jan-15 Thu 2.2 2.2 ### 2.2 68.6 68.6 0.2
2004-Jan-14 Wed 2.25 2.25 2.2 2.2 20,085 44,689 15.0 15.0 0.2
2004-Jan-13 Tue 2.28 ### 2.25 2.28 ### ### 0.2
2004-Jan-12 Mon 2.28 2.28 2.27 2.27 ### ### 0.2
2004-Jan-09 Fri ### ### 2.25 2.28 ### ### 0.2
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 17.6 17.6 0.0
2004-Jan-06 Tue 2.26 ### 2.26 ### 88.8 88.8 0.0


<< 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 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 15:31:38 thru 2025-07-06 15:31:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000