Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Jun-23 06:27:34 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 34...

     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 .. Friday 20th June 2025
Latest price with VOLUME for EOS .. Thursday 19th June 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 36 37 38 39 Next >>


End of day Prices (full format),

150 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 4 4 ### ### 15.3 15.3 0.0
2005-Aug-23 Tue ### ### 4 4 ### ### 0.3
2005-Aug-22 Mon ### ### ### ### 28.0 28.0 0.0
2005-Aug-19 Fri ### ### ### ### 5,689 0 14.0 14.0 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### 4.2 ### 4.2 81.8 81.8 ###
2005-Aug-16 Tue 4.2 4.2 ### ### ### ### 0.0
2005-Aug-15 Mon 4.2 4.2 ### 4.2 67.3 67.3 ###
2005-Aug-12 Fri ### 4.2 ### ### 21.0 21.0 0.0
2005-Aug-11 Thu ### 4.2 ### 4.2 22,050 ### ### ### ###
2005-Aug-10 Wed ### ### ### ### 71.4 71.4 0.0
2005-Aug-09 Tue ### ### ### ### 21.5 21.5 0.0
2005-Aug-08 Mon ### 4.2 ### 4.2 ### ### ###
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### 4 ### 35.0 35.0 0.0
2005-Aug-03 Wed ### ### ### ### 86.7 86.7 0.0
2005-Aug-02 Tue 4.2 4.2 ### ### 13.1 13.1 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### 4 ### ### ### 0.0
2005-Jul-28 Thu ### 4.2 ### ### 84.7 84.7 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 4.22 4.22 ### ### 19,450 ### ### ### 0.0
2005-Jul-25 Mon 4.26 ### 4.26 4.27 67.5 67.5 ###
2005-Jul-22 Fri 4.27 4.27 4.22 4.27 4,780 ### 62.9 62.9 ###
2005-Jul-21 Thu 4.21 ### 4.21 4.27 81.5 81.5 ###
2005-Jul-20 Wed 4.2 4.25 ### 4.21 68.1 68.1 ###
2005-Jul-19 Tue ### ### 4.2 4.2 25,750 54,075 ### ### ###
2005-Jul-18 Mon 4.25 ### 4.25 ### ### ### 0.0
2005-Jul-15 Fri ### ### 4.25 4.25 ### ### ###
2005-Jul-14 Thu ### ### 4.25 4.25 55,977 118,951 ### ### ###
2005-Jul-13 Wed ### 4.4 ### 4.4 ### ### 0.3
2005-Jul-12 Tue 4.4 4.4 ### 4.4 71.8 71.8 0.3
2005-Jul-11 Mon ### ### 4.26 4.26 21,875 ### 13.1 13.1 0.3
2005-Jul-08 Fri 4.25 ### ### ### ### ### 0.0
2005-Jul-07 Thu 3.8 4 3.8 4 ### ### 0.3
2005-Jul-06 Wed 3.71 3.75 3.71 3.75 ### ### 0.3
2005-Jul-05 Tue 3.8 3.8 3.7 3.7 14,550 ### ### ### 0.3
2005-Jul-04 Mon 3.76 3.85 3.76 3.8 35,258 134,156 ### ### ###
2005-Jul-01 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Jun-30 Thu 3.43 3.55 3.4 3.5 51,675 179,570 ### ### 0.3
2005-Jun-29 Wed 3.42 3.42 3.42 3.42 3,350 11,457 73.1 73.1 0.2
2005-Jun-28 Tue 3.42 3.5 3.4 3.5 26,581 ### 84.0 84.0 0.3
2005-Jun-27 Mon 3.44 3.46 3.43 3.43 10,120 ### 40.4 40.4 0.2
2005-Jun-24 Fri 3.44 3.49 3.44 3.49 16,857 ### 80.4 80.4 ###
2005-Jun-23 Thu 3.47 3.49 3.4 3.44 ### ### 0.2
2005-Jun-22 Wed 3.48 3.49 3.47 3.47 ### ### 0.2
2005-Jun-21 Tue 3.52 3.52 3.48 3.48 28.3 28.3 0.2
2005-Jun-20 Mon ### ### 3.5 ### 20,954 ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 21.6 21.6 0.0
2005-Jun-16 Thu 3.55 ### 3.55 ### 20,875 37,053 86.3 86.3 0.0
2005-Jun-15 Wed ### ### 3.55 3.55 12.3 12.3 ###
2005-Jun-14 Tue 3.5 3.5 3.47 3.5 71.0 71.0 0.3
2005-Jun-10 Fri 3.5 3.5 3.48 3.5 32,877 114,740 ### ### 0.3
2005-Jun-09 Thu 3.57 3.57 3.45 3.5 ### ### 0.3
2005-Jun-08 Wed ### ### ### ### 23,950 0 20.6 20.6 0.0
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon 3.7 3.7 ### 3.7 12,343 ### ### ### 0.3
2005-Jun-03 Fri 3.7 3.7 3.7 3.7 66.6 66.6 0.3
2005-Jun-02 Thu 3.7 3.7 3.7 3.7 3,670 13,579 ### ### 0.3
2005-Jun-01 Wed 3.71 3.75 3.7 3.75 12,125 ### 77.1 77.1 0.3
2005-May-31 Tue 3.81 3.81 3.71 3.71 ### ### ###
2005-May-30 Mon 3.85 3.85 3.82 3.82 26.9 26.9 0.3
2005-May-27 Fri ### ### ### ### 0 0.0
2005-May-26 Thu 3.89 ### 3.81 ### 27,450 ### ### ### 0.0
2005-May-25 Wed 3.8 ### 3.8 ### ### ### 0.0
2005-May-24 Tue 3.8 ### 3.71 3.8 65.5 65.5 ###
2005-May-23 Mon 3.82 3.82 3.7 3.8 16,649 ### ### ### ###
2005-May-20 Fri 3.84 3.84 3.84 3.84 1,258 ### ### ### 0.3
2005-May-19 Thu 3.71 3.89 3.7 3.89 ### ### 0.3
2005-May-18 Wed 3.88 3.89 3.88 3.88 ### ### 0.3
2005-May-17 Tue 3.8 3.8 3.7 3.7 18.2 18.2 0.3
2005-May-16 Mon 3.7 ### 3.7 ### 13,980 ### 96.0 96.0 0.0
2005-May-13 Fri 3.75 3.8 3.7 3.7 ### ### 0.3
2005-May-12 Thu 3.75 3.75 3.7 3.75 23,741 ### ### ### 0.3
2005-May-11 Wed ### 3.75 ### 3.7 ### ### 0.3
2005-May-10 Tue ### ### 3.75 3.75 13,121 ### ### ### 0.3
2005-May-09 Mon ### ### 3.82 ### 27,474 52,475 ### ### 0.0
2005-May-06 Fri ### ### ### ### 12,250 0 63.3 63.3 0.0
2005-May-05 Thu 4 4 4 4 3,784 ### ### ### 0.3
2005-May-04 Wed ### ### 3.82 4 ### ### 0.3
2005-May-03 Tue 4.2 ### 4 4 57,876 115,752 11.2 11.2 0.3
2005-May-02 Mon 4.22 ### ### ### 30,980 0 ### ### 0.0
2005-Apr-29 Fri ### 4.4 4.25 ### 18,784 81,240 ### ### 0.0
2005-Apr-28 Thu ### 4.4 ### ### ### ### 0.0
2005-Apr-27 Wed 4.26 4.4 4.26 ### 80.3 80.3 0.0
2005-Apr-26 Tue 4.4 4.4 ### ### 7,542 ### 24.0 24.0 0.0
2005-Apr-22 Fri 4.4 4.48 4.4 4.41 17,950 ### ### ### ###
2005-Apr-21 Thu 4.4 4.42 ### 4.4 9,280 ### ### ### 0.3
2005-Apr-20 Wed 4.48 4.48 4.4 4.4 18.8 18.8 0.3
2005-Apr-19 Tue ### 4.45 ### 4.45 ### ### 0.3
2005-Apr-18 Mon 4.45 4.45 4.26 4.26 ### ### 0.3
2005-Apr-15 Fri 4.45 4.5 4.45 4.5 87.3 87.3 ###
2005-Apr-14 Thu 4.55 4.55 4.45 4.45 23.8 23.8 0.3
2005-Apr-13 Wed 4.81 5 4.49 4.59 ### ### 0.3
2005-Apr-12 Tue ### 4.8 4.59 4.8 30,676 144,023 ### ### 0.3
2005-Apr-11 Mon ### 4.46 ### 4.46 16,871 37,622 93.3 93.3 0.3
2005-Apr-08 Fri 4.2 ### ### ### ### ### 0.0
2005-Apr-07 Thu ### 4.2 ### ### 91.8 91.8 0.0
2005-Apr-06 Wed 4.2 4.2 3.88 ### 4.7 4.7 0.0
2005-Apr-05 Tue ### ### 4.2 4.2 14.3 14.3 ###
2005-Apr-04 Mon 4.47 4.47 ### ### 50,850 113,649 ### ### 0.0
2005-Apr-01 Fri ### 4.55 ### 4.5 92.1 92.1 ###
2005-Mar-31 Thu 4.55 4.55 ### ### 5.7 5.7 0.0
2005-Mar-30 Wed 4.85 ### 4.5 4.5 7.3 7.3 ###
2005-Mar-29 Tue ### ### ### ### 23,958 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 10,572 0 ### ### 0.0
2005-Mar-23 Wed ### 5 ### 5 31,777 79,442 85.3 85.3 0.4
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon 5 5 ### ### 9,180 22,950 19.9 19.9 0.0
2005-Mar-18 Fri 4.88 5 4.88 5 ### ### 0.4
2005-Mar-17 Thu ### ### 4.86 4.87 ### ### 0.3
2005-Mar-16 Wed ### ### 4.86 ### 14,982 ### ### ### 0.0
2005-Mar-15 Tue ### ### 4.85 4.85 17.5 17.5 ###
2005-Mar-14 Mon ### 5 ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### 5 75.9 75.9 0.4
2005-Mar-10 Thu ### ### ### ### 59,856 0 13.1 13.1 0.0
2005-Mar-09 Wed ### ### 4.89 ### 40,775 ### ### ### 0.0
2005-Mar-08 Tue 5 5 4.85 ### 24.0 24.0 0.0
2005-Mar-07 Mon ### ### ### 5 18,370 0 ### ### 0.4
2005-Mar-04 Fri ### ### 5 ### 58,651 146,627 24.9 24.9 0.0
2005-Mar-03 Thu ### ### ### ### 26,857 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 19,750 0 ### ### 0.0
2005-Mar-01 Tue ### 5.23 ### ### 81,485 213,083 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 20,355 0 75.3 75.3 0.0
2005-Feb-24 Thu ### ### ### ### 55,856 0 ### ### 0.0
2005-Feb-23 Wed 5.2 5.2 ### ### 7,922 ### 34.5 34.5 0.0
2005-Feb-22 Tue ### 5.26 ### ### 108,456 ### 76.3 76.3 0.0
2005-Feb-21 Mon ### 5.2 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 5.25 5.25 ### ### 29,020 76,177 9.1 9.1 0.0
2005-Feb-16 Wed ### 5.2 ### ### 75.3 75.3 0.0
2005-Feb-15 Tue 5.2 5.25 ### ### ### ### 0.0
2005-Feb-14 Mon 5.28 ### ### 5.26 ### ### 0.4
2005-Feb-11 Fri 5.25 ### 5.24 ### 73.0 73.0 0.0
2005-Feb-10 Thu ### ### 5 5.25 92.0 92.0 0.4
2005-Feb-09 Wed ### 5.21 ### 5.21 60,974 ### ### ### 0.4
2005-Feb-08 Tue 5.48 5.48 ### ### 2.8 2.8 0.0
2005-Feb-07 Mon 5.5 5.75 5.44 5.46 32.0 32.0 ###
2005-Feb-04 Fri 5.49 5.55 5.47 5.5 97,650 538,051 72.1 72.1 0.4
2005-Feb-03 Thu 5.5 5.55 ### 5.48 100,157 ### 32.6 32.6 ###
2005-Feb-02 Wed ### 5.8 ### 5.5 194,552 ### 98.2 98.2 0.4
2005-Feb-01 Tue 4.8 5.2 4.7 5.2 313,124 ### 98.6 98.6 ###
2005-Jan-31 Mon 4.5 ### 4.47 4.53 178,950 399,953 78.2 78.2 ###
2005-Jan-28 Fri ### 4.25 ### 4.25 85.4 85.4 ###
2005-Jan-27 Thu 4.25 4.25 ### ### 78,058 165,873 ### ### 0.0
2005-Jan-25 Tue 4.28 ### 4.21 4.21 70,870 149,181 20.7 20.7 ###
2005-Jan-24 Mon ### 4.25 ### 4.25 46,440 98,685 95.5 95.5 ###
2005-Jan-21 Fri ### ### ### 4 99,878 0 ### ### 0.3


<< 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 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 2025-06-23 18:27:34 thru 2025-06-23 18:27:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000