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 Mon 25-Jun-23 05:29:16 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 4...

     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
2023-Sep-07 Thu ### ### ### 0.945 ### ### 0.1
2023-Sep-06 Wed ### ### ### ### 95.1 95.1 0.0
2023-Sep-05 Tue ### ### ### 0.925 192,923 0 ### ### ###
2023-Sep-04 Mon 0.88 ### 0.88 ### ### ### 0.0
2023-Sep-01 Fri 0.875 0.875 0.84 0.86 21.5 21.5 ###
2023-Aug-31 Thu 0.86 ### 0.855 0.89 ### ### ###
2023-Aug-30 Wed 0.845 0.87 0.84 ### 344,249 ### 82.5 82.5 0.0
2023-Aug-29 Tue 0.85 0.875 ### 0.85 ### ### ###
2023-Aug-28 Mon ### ### 0.845 0.85 8.3 8.3 ###
2023-Aug-25 Fri ### ### ### ### 597,223 0 ### ### 0.0
2023-Aug-24 Thu ### ### 0.955 ### 541,583 ### 12.5 12.5 0.0
2023-Aug-23 Wed 1.025 1.025 0.955 ### 17.1 17.1 0.0
2023-Aug-22 Tue ### 1.045 1 1.025 444,442 454,441 ### ### ###
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri 1.075 1.075 1.0475 ### 663,185 ### 18.8 18.8 0.0
2023-Aug-17 Thu ### ### 1.045 ### 632,477 ### 17.0 17.0 0.0
2023-Aug-16 Wed ### ### ### ### 92.6 92.6 0.0
2023-Aug-15 Tue ### ### ### ### 16.5 16.5 0.0
2023-Aug-14 Mon ### ### ### ### 526,285 0 ### ### 0.0
2023-Aug-11 Fri ### 1.2 1.125 ### 85.3 85.3 0.0
2023-Aug-10 Thu 1.025 1.125 1.025 1.125 ### ### ###
2023-Aug-09 Wed ### ### 1 ### 4.3 4.3 0.0
2023-Aug-08 Tue 1.25 1.25 ### ### 1,254,058 783,786 2.3 2.3 0.0
2023-Aug-07 Mon ### 1.27 ### 1.27 1,185,146 ### 97.9 97.9 ###
2023-Aug-04 Fri ### 1.22 ### ### 616,183 375,871 ### ### 0.0
2023-Aug-03 Thu ### ### ### 1.21 663,584 0 ### ### ###
2023-Aug-02 Wed ### ### ### 1.175 1,233,075 0 ### ### ###
2023-Aug-01 Tue 1.21 1.255 1.185 1.185 ### ### 0.1
2023-Jul-31 Mon ### 1.24 1.1375 1.2 ### ### 0.1
2023-Jul-28 Fri ### ### ### ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 98.5 98.5 0.0
2023-Jul-26 Wed 0.975 ### 0.975 ### 91.7 91.7 0.0
2023-Jul-25 Tue ### ### 0.975 ### 1,108,050 540,174 4.3 4.3 0.0
2023-Jul-24 Mon 1.125 1.125 ### ### 860,858 ### 11.7 11.7 0.0
2023-Jul-21 Fri ### 1.155 ### ### 81.7 81.7 0.0
2023-Jul-20 Thu ### ### 1.0625 ### 8.2 8.2 0.0
2023-Jul-19 Wed 1.245 1.29 ### ### 1,434,329 925,142 ### ### 0.0
2023-Jul-18 Tue ### 1.245 ### 1.23 1,750,277 1,089,547 96.8 96.8 0.1
2023-Jul-17 Mon ### ### ### 1.145 87.2 87.2 ###
2023-Jul-14 Fri ### ### 1.045 ### 26.6 26.6 0.0
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 0.885 ### 0.885 0.985 2,660,426 ### ### ### ###
2023-Jul-11 Tue ### 0.89 ### 0.88 95.9 95.9 0.1
2023-Jul-10 Mon 0.8 0.8275 0.785 ### ### ### 0.0
2023-Jul-07 Fri 0.74 0.81 0.74 ### ### ### 0.0
2023-Jul-06 Thu 0.79 0.79 ### 0.74 251,959 99,523 4.4 4.4 0.1
2023-Jul-05 Wed 0.775 0.8 0.76 0.79 289,627 ### ### ### ###
2023-Jul-04 Tue 0.77 0.78 0.74 0.78 214,953 ### 70.9 70.9 0.1
2023-Jul-03 Mon 0.75 ### 0.74 0.75 259,477 ### ### ### ###
2023-Jun-30 Fri 0.725 0.77 0.725 ### 88.4 88.4 0.0
2023-Jun-29 Thu 0.755 0.76 0.725 0.73 780,950 579,855 ### ### 0.1
2023-Jun-28 Wed 0.79 0.8 0.755 0.755 ### ### ###
2023-Jun-27 Tue 0.79 ### 0.755 ### ### ### 0.0
2023-Jun-26 Mon 0.83 0.83 0.77 0.79 ### ### ###
2023-Jun-23 Fri 0.83 0.85 0.83 0.83 554,029 465,384 ### ### ###
2023-Jun-22 Thu ### ### 0.825 ### 15.5 15.5 0.0
2023-Jun-21 Wed 0.87 ### 0.87 0.885 ### ### ###
2023-Jun-20 Tue 0.85 0.8725 ### 0.87 410,422 179,046 87.2 87.2 0.1
2023-Jun-19 Mon ### ### ### 0.85 ### ### ###
2023-Jun-16 Fri 0.84 0.87 ### ### 83.1 83.1 0.0
2023-Jun-15 Thu 0.85 0.875 0.825 0.845 629,374 ### ### ### ###
2023-Jun-14 Wed ### ### 0.85 0.855 880,641 374,272 ### ### ###
2023-Jun-13 Tue 0.89 0.955 ### ### 82.5 82.5 0.0
2023-Jun-09 Fri 0.83 0.85 0.825 0.85 272,229 ### 86.0 86.0 ###
2023-Jun-08 Thu 0.82 0.845 0.82 0.825 127,555 106,189 ### ### 0.1
2023-Jun-07 Wed 0.875 0.875 0.82 0.82 253,920 ### ### ### 0.1
2023-Jun-06 Tue 0.84 0.89 ### 0.855 84.8 84.8 ###
2023-Jun-05 Mon ### ### 0.82 0.84 7.9 7.9 ###
2023-Jun-02 Fri 0.845 ### 0.84 0.87 ### ### 0.1
2023-Jun-01 Thu ### ### 0.8 0.84 570,888 228,355 87.6 87.6 ###
2023-May-31 Wed 0.875 0.875 0.81 ### 5.5 5.5 0.0
2023-May-30 Tue ### 0.885 0.85 0.875 186,722 161,981 81.1 81.1 0.1
2023-May-29 Mon ### ### 0.85 0.855 ### ### ###
2023-May-26 Fri 0.885 ### ### ### 326,022 0 ### ### 0.0
2023-May-25 Thu 0.89 0.925 0.86 ### 945,042 843,449 81.5 81.5 0.0
2023-May-24 Wed ### ### 0.87 ### 15.9 15.9 0.0
2023-May-23 Tue ### ### 0.86 ### ### ### 0.0
2023-May-22 Mon ### ### 0.8525 ### 1,460,640 ### 8.4 8.4 0.0
2023-May-19 Fri ### ### 0.73 ### 2,322,480 ### ### ### 0.0
2023-May-18 Thu 0.75 0.77 0.7225 0.73 ### ### 0.1
2023-May-17 Wed 0.73 0.78 ### 0.745 356,481 139,027 ### ### ###
2023-May-16 Tue 0.74 0.75 ### ### ### ### 0.0
2023-May-15 Mon 0.785 0.785 ### 0.75 ### ### ###
2023-May-12 Fri 0.7 0.79 ### 0.77 97.3 97.3 0.1
2023-May-11 Thu 0.725 0.725 ### 0.7 ### ### ###
2023-May-10 Wed ### ### 0.685 ### 947,687 324,582 ### ### 0.0
2023-May-09 Tue ### ### 0.72 0.72 ### ### ###
2023-May-08 Mon 0.82 0.87 0.79 0.85 1,001,858 831,542 90.6 90.6 ###
2023-May-05 Fri 0.84 0.84 0.77 0.8 ### ### 0.1
2023-May-04 Thu 0.73 0.845 0.72 0.83 1,757,682 1,375,386 ### ### ###
2023-May-03 Wed ### 0.77 ### 0.74 2,089,651 ### 98.4 98.4 0.1
2023-May-02 Tue ### 0.7 ### ### 1,955,025 684,258 ### ### 0.0
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri ### ### 0.59 0.59 ### ### 0.0
2023-Apr-27 Thu ### ### 0.585 0.585 170,756 49,946 ### ### ###
2023-Apr-26 Wed ### 0.645 ### ### 22.0 22.0 0.0
2023-Apr-24 Mon 0.57 0.585 0.56 0.56 ### ### ###
2023-Apr-21 Fri 0.59 0.59 0.57 0.575 201,954 ### 15.9 15.9 ###
2023-Apr-20 Thu 0.585 ### 0.57 0.59 271,827 77,470 ### ### 0.0
2023-Apr-19 Wed 0.57 ### 0.57 0.575 62,885 17,922 76.9 76.9 ###
2023-Apr-18 Tue ### ### 0.57 0.585 ### ### ###
2023-Apr-17 Mon ### ### 0.58 ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 838,186 0 95.7 95.7 0.0
2023-Apr-13 Thu ### ### 0.555 0.57 6.6 6.6 ###
2023-Apr-12 Wed 0.58 ### ### ### 361,071 0 ### ### 0.0
2023-Apr-11 Tue ### ### ### 0.57 5.8 5.8 ###
2023-Apr-06 Thu 0.55 0.645 0.55 ### 814,479 486,651 96.6 96.6 0.0
2023-Apr-05 Wed ### ### 0.525 ### 7.2 7.2 0.0
2023-Apr-04 Tue 0.585 ### 0.53 ### 1,059,289 ### ### ### 0.0
2023-Apr-03 Mon 0.59 0.7 0.56 0.575 4,450,720 2,803,953 21.7 21.7 ###
2023-Mar-31 Fri 0.44 ### 0.44 0.455 276,887 ### ### ### 0.0
2023-Mar-30 Thu 0.43 0.44 0.42 0.44 169,344 ### ### ### ###
2023-Mar-29 Wed ### 0.445 0.42 0.43 331,671 143,447 25.7 25.7 ###
2023-Mar-28 Tue 0.44 0.445 ### ### 491,858 ### 21.4 21.4 0.0
2023-Mar-27 Mon 0.45 0.485 0.44 0.45 ### ### 0.0
2023-Mar-24 Fri 0.475 0.48 0.45 0.45 ### ### 0.0
2023-Mar-23 Thu 0.44 0.47 0.42 0.47 ### ### ###
2023-Mar-22 Wed 0.445 0.45 ### ### 213,376 ### ### ### 0.0
2023-Mar-21 Tue 0.46 0.46 0.4425 0.445 314,959 142,125 ### ### ###
2023-Mar-20 Mon 0.47 0.4725 0.45 0.45 ### ### 0.0
2023-Mar-17 Fri 0.49 0.5 0.47 0.48 2,628,273 ### 18.1 18.1 0.0
2023-Mar-16 Thu 0.49 0.49 0.47 0.48 305,650 ### 29.7 29.7 0.0
2023-Mar-15 Wed ### ### 0.48 0.49 27.6 27.6 ###
2023-Mar-14 Tue ### ### 0.445 0.48 13.5 13.5 0.0
2023-Mar-13 Mon 0.52 0.53 ### ### ### ### 0.0
2023-Mar-10 Fri ### 0.54 ### 0.52 91.1 91.1 0.0
2023-Mar-09 Thu 0.51 0.5225 0.51 0.52 62,273 32,148 ### ### 0.0
2023-Mar-08 Wed 0.51 0.525 0.51 0.51 36,754 19,020 71.9 71.9 ###
2023-Mar-07 Tue ### ### ### ### 246,558 0 ### ### 0.0
2023-Mar-06 Mon 0.51 ### 0.5 ### 79.6 79.6 0.0
2023-Mar-03 Fri 0.52 0.52 ### 0.51 582,786 151,524 22.0 22.0 ###
2023-Mar-02 Thu 0.55 0.55 ### 0.52 181,743 49,979 6.1 6.1 0.0
2023-Mar-01 Wed 0.56 0.56 0.53 ### 309,258 168,545 8.4 8.4 0.0
2023-Feb-28 Tue 0.54 0.56 ### 0.56 694,084 194,343 89.3 89.3 ###
2023-Feb-27 Mon 0.545 0.545 0.53 0.54 ### ### 0.0
2023-Feb-24 Fri 0.54 0.54 0.525 0.54 65.1 65.1 0.0
2023-Feb-23 Thu 0.54 0.555 0.525 0.54 69.1 69.1 0.0
2023-Feb-22 Wed 0.55 0.56 0.525 0.55 68.1 68.1 ###
2023-Feb-21 Tue 0.555 0.56 0.52 0.555 ### ### ###
2023-Feb-20 Mon 0.55 0.56 0.53 0.56 ### ### ###
2023-Feb-17 Fri 0.57 0.57 0.55 0.55 117,578 65,843 15.3 15.3 ###
2023-Feb-16 Thu 0.57 0.575 0.55 ### 111,678 ### 28.0 28.0 0.0
2023-Feb-15 Wed 0.585 0.585 0.55 0.57 ### ### ###
2023-Feb-14 Tue 0.55 0.59 0.55 0.585 ### ### ###
2023-Feb-13 Mon 0.55 0.59 0.53 0.56 528,241 ### ### ### ###
2023-Feb-10 Fri 0.57 0.57 0.54 0.54 ### ### 0.0
2023-Feb-09 Thu 0.59 ### 0.555 0.56 359,874 ### ### ### ###
2023-Feb-08 Wed 0.59 ### 0.58 0.58 204,247 ### ### ### ###
2023-Feb-07 Tue 0.575 ### ### ### 249,259 0 ### ### 0.0
2023-Feb-06 Mon 0.59 0.59 0.57 0.58 ### ### ###


<< 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 17:29:16 thru 2025-06-23 17:29:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000