 |
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 Tue 25-Jul-08 09:28:14 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 39...
|
TOC    Company Info for EOS    Limits  |
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 .. Monday 7th July 2025 Latest price with VOLUME for EOS .. Monday 7th July 2025
EOS is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic  |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 5
| 0.0 |
MAX
| 10.8
| 10,577,980
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for EOS    Bottom  |
End of day Prices (full format), 114 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Feb-21 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Feb-20 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2008-Feb-19 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 0.46
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 83.5
| 83.5
| 0.0 |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 65.7
| 65.7
| ### |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 0.41
| 0.41
| 0.4
| 0.4
| 40,170
| ###
| 21.6
| 21.6
| 0.0 |
2008-Jan-30 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| 0.42
| 0.42
| 0.4
| 0.41
|
|
| 30.9
| 30.9
| ### |
2008-Jan-25 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.48
| 0.48
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2008-Jan-22 Tue
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 95.9
| 95.9
| 0.0 |
2008-Jan-21 Mon
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 39.5
| 39.5
| 0.0 |
2008-Jan-18 Fri
| 0.5
| ###
| 0.49
| 0.49
|
|
| 31.3
| 31.3
| ### |
2008-Jan-17 Thu
| 0.49
| 0.5
| 0.49
| 0.5
| 6,370
| 3,153
| 81.1
| 81.1
| 0.0 |
2008-Jan-16 Wed
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 93.0
| 93.0
| 0.0 |
2008-Jan-15 Tue
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 80.6
| 80.6
| ### |
2008-Jan-10 Thu
| 0.48
| 0.49
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 73.4
| 73.4
| ### |
2008-Jan-08 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 10,180
| 4,988
| ###
| ###
| ### |
2008-Jan-07 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 77.1
| 77.1
| ### |
2008-Jan-04 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0.5
| 0.52
| 0.5
| ###
| 41,040
| ###
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 0.5
| 0.5
|
|
| 13.0
| 13.0
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| 0.525
| 0.55
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 0.53
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 0.57
| 0.57
| 0.56
| 0.56
| 51,243
| 28,952
| ###
| ###
| ### |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 68.4
| 68.4
| ### |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| 0.57
| 0.57
| 0.56
| 0.56
| 10,750
| 6,073
| 20.6
| 20.6
| ### |
2007-Dec-06 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| ###
| ###
| 0.56
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Dec-03 Mon
| 0.55
| ###
| 0.525
| ###
| 243,725
| 63,977
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 10.4
| 10.4
| ### |
2007-Nov-29 Thu
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.56
| 0.59
| 0.55
| 0.55
| 67,351
| ###
| 27.6
| 27.6
| ### |
2007-Nov-27 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 12.8
| 12.8
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.575
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 0.55
| 0.575
| 0.55
| 0.575
| 8,053
| 4,529
| 94.3
| 94.3
| ### |
2007-Nov-20 Tue
| 0.53
| 0.54
| 0.53
| 0.54
| 6,250
| 3,343
| 84.0
| 84.0
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 0.56
| 0.56
|
|
| 2.6
| 2.6
| ### |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 19,250
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 50,740
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 20,250
| 0
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 110,429
| 0
| 5.3
| 5.3
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 0.655
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 10,752
| 0
| 91.6
| 91.6
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Oct-12 Fri
| 0.675
| 0.675
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| 0.675
| 0.675
| 92,781
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 0.7
| ###
| 0.7
| 53,450
| ###
| 87.9
| 87.9
| ### |
2007-Oct-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-05 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0.7
| 0.7
| 0.675
| 0.675
|
|
| 12.2
| 12.2
| 0.0 |
2007-Oct-03 Wed
| 0.7
| ###
| 0.7
| ###
| 22,350
| 7,822
| 85.2
| 85.2
| 0.0 |
2007-Oct-02 Tue
| 0.675
| 0.71
| 0.675
| 0.71
| 43,388
| 30,046
| 94.7
| 94.7
| ### |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| 0.7
| 0.7
| 0.675
| 0.7
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.675
| ###
| ###
| ###
| 63,481
| 0
| 66.8
| 66.8
| 0.0 |
2007-Sep-25 Tue
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| 0.7
| ###
| ###
| 36,385
| ###
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 4,346
| 0
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 31,581
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Sep-12 Wed
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 0.71
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
|
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 2025-07-08 21:28:14 thru 2025-07-08 21:28:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|