Currently Fri 25-Jun-20 07:41:53 PM 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 4...
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 19th June 2025
Latest price with VOLUME for EOS .. Thursday 19th June 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 68 69 70 71 72 73 74 75 76 77 78 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2024-Jun-18 Tue | 1.25 | ### | 1.2 | ### | 89.3 | 89.3 | 0.0 | ||
| 2024-Jun-17 Mon | 1.255 | 1.255 | ### | 1.22 | 972,776 | ### | 20.2 | 20.2 | 0.1 |
| 2024-Jun-14 Fri | ### | ### | 1.255 | 1.26 | 278,180 | 174,557 | ### | ### | ### |
| 2024-Jun-13 Thu | ### | 1.41 | ### | ### | 655,380 | 462,042 | 17.5 | 17.5 | 0.0 |
| 2024-Jun-12 Wed | 1.285 | 1.345 | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | 1.27 | ### | 1.27 | 598,479 | ### | 90.8 | 90.8 | ### |
| 2024-Jun-07 Fri | 1.29 | 1.29 | 1.22 | 1.24 | ### | ### | 0.1 | ||
| 2024-Jun-06 Thu | ### | ### | 1.275 | 1.28 | 310,756 | ### | 23.7 | 23.7 | ### |
| 2024-Jun-05 Wed | ### | ### | ### | ### | 482,356 | 0 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | ### | 1.345 | 1.27 | 1.275 | 11.0 | 11.0 | ### | ||
| 2024-Jun-03 Mon | 1.26 | ### | 1.25 | ### | 94.9 | 94.9 | 0.0 | ||
| 2024-May-31 Fri | ### | 1.345 | 1.275 | 1.28 | 395,471 | ### | 22.3 | 22.3 | ### |
| 2024-May-30 Thu | ### | ### | 1.285 | ### | 782,155 | ### | 16.3 | 16.3 | 0.0 |
| 2024-May-29 Wed | ### | 1.4 | 1.345 | ### | 352,026 | 483,155 | ### | ### | 0.0 |
| 2024-May-28 Tue | 1.355 | 1.41 | ### | 1.4 | 660,622 | ### | ### | ### | ### |
| 2024-May-27 Mon | 1.44 | 1.44 | ### | 1.385 | 13.3 | 13.3 | 0.1 | ||
| 2024-May-24 Fri | 1.45 | 1.47 | 1.42 | 1.43 | 437,982 | 632,883 | ### | ### | 0.1 |
| 2024-May-23 Thu | 1.45 | 1.475 | ### | 1.45 | 352,188 | ### | 67.2 | 67.2 | ### |
| 2024-May-22 Wed | 1.46 | ### | 1.455 | 1.475 | 660,082 | ### | ### | ### | 0.1 |
| 2024-May-21 Tue | 1.445 | 1.485 | 1.43 | 1.45 | 428,788 | 624,958 | ### | ### | ### |
| 2024-May-20 Mon | 1.5 | 1.5 | ### | 1.47 | 559,689 | ### | 20.3 | 20.3 | ### |
| 2024-May-17 Fri | 1.53 | 1.53 | 1.46 | 1.49 | ### | ### | ### | ||
| 2024-May-16 Thu | ### | 1.54 | ### | 1.54 | 84.0 | 84.0 | ### | ||
| 2024-May-15 Wed | 1.52 | 1.54 | 1.49 | 1.5 | 342,523 | 518,922 | 26.4 | 26.4 | 0.1 |
| 2024-May-14 Tue | ### | ### | 1.42 | 1.51 | 530,129 | ### | 91.8 | 91.8 | 0.1 |
| 2024-May-13 Mon | 1.52 | 1.525 | 1.45 | 1.45 | 524,772 | ### | ### | ### | ### |
| 2024-May-10 Fri | ### | ### | ### | 1.555 | 436,757 | 0 | 83.4 | 83.4 | ### |
| 2024-May-09 Thu | 1.555 | 1.57 | 1.51 | 1.51 | 16.3 | 16.3 | 0.1 | ||
| 2024-May-08 Wed | 1.59 | ### | 1.57 | 1.58 | 30.5 | 30.5 | 0.1 | ||
| 2024-May-07 Tue | 1.59 | ### | 1.55 | 1.625 | ### | ### | ### | ||
| 2024-May-06 Mon | 1.645 | ### | 1.545 | ### | 305,988 | 236,375 | 15.6 | 15.6 | 0.0 |
| 2024-May-03 Fri | ### | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | 1.59 | ### | ### | ### | 1,189,642 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | 1.72 | 1.72 | 1.56 | 1.57 | 4.8 | 4.8 | 0.1 | ||
| 2024-Apr-30 Tue | 1.74 | 1.78 | 1.74 | 1.76 | 76.7 | 76.7 | 0.1 | ||
| 2024-Apr-29 Mon | ### | 1.83 | 1.7 | 1.745 | 15.5 | 15.5 | 0.1 | ||
| 2024-Apr-26 Fri | ### | ### | ### | 1.79 | 92.5 | 92.5 | 0.1 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | 1.655 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | 1.685 | ### | 1.675 | 467,158 | 393,580 | 78.7 | 78.7 | ### |
| 2024-Apr-19 Fri | ### | ### | ### | 1.645 | 35.3 | 35.3 | 0.1 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 1,159,875 | 0 | 11.7 | 11.7 | 0.0 |
| 2024-Apr-15 Mon | 1.7 | 1.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | 1.71 | ### | ### | 69.3 | 69.3 | 0.0 |
Basic Bottom of Page