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 Sat 25-Jul-19 03:25:01 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 48...

     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 17th July 2025
Latest price with VOLUME for EOS .. Wednesday 16th 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 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 Next >>


End of day Prices (full format),

114 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2004-Jan-05 Mon ### ### 2.25 2.26 8.8 8.8 ###
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon 2.4 2.4 2.4 2.4 0 ###
2003-Dec-24 Wed 2.25 2.4 2.25 2.4 97.0 97.0 ###
2003-Dec-23 Tue ### 2.22 ### 2.22 15,750 17,482 90.7 90.7 0.2
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### 2.2 ### ### 18,450 ### ### ### 0.0
2003-Dec-18 Thu 2.25 2.25 2.2 2.2 16.8 16.8 0.2
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### 2.4 ### 2.4 58,989 70,786 ### ### ###
2003-Dec-10 Wed 2.4 2.4 2.4 2.4 75.6 75.6 ###
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 2.4 2.4 ### ### 15,075 ### 14.7 14.7 0.0
2003-Dec-05 Fri 2.4 2.43 2.4 2.4 40,120 96,889 70.4 70.4 ###
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed 2.45 2.45 ### 2.4 ### ### ###
2003-Dec-02 Tue 2.45 2.46 2.45 2.45 ### ### 0.2
2003-Dec-01 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Nov-28 Fri 2.45 2.45 2.4 2.45 31,273 ### ### ### 0.2
2003-Nov-27 Thu 2.45 2.45 2.45 2.45 67.7 67.7 0.2
2003-Nov-26 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Nov-25 Tue 2.5 2.5 2.45 2.45 212,947 527,043 ### ### 0.2
2003-Nov-24 Mon 2.5 2.5 2.45 2.5 34,053 84,281 73.7 73.7 0.2
2003-Nov-21 Fri 2.45 2.45 2.45 2.45 11,440 28,028 ### ### 0.2
2003-Nov-20 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Nov-19 Wed 2.45 2.5 2.45 2.5 ### ### 0.2
2003-Nov-18 Tue 2.46 2.46 2.45 2.45 44.3 44.3 0.2
2003-Nov-17 Mon 2.5 2.54 2.49 2.49 41.0 41.0 0.2
2003-Nov-14 Fri 2.5 2.54 2.5 2.54 82.0 82.0 ###
2003-Nov-13 Thu 2.58 2.58 2.58 2.58 0 0.2
2003-Nov-12 Wed 2.48 ### 2.48 2.58 94.4 94.4 0.2
2003-Nov-11 Tue 2.48 2.48 2.46 2.46 ### ### 0.2
2003-Nov-10 Mon 2.5 2.5 2.48 2.48 31.3 31.3 0.2
2003-Nov-07 Fri 2.5 2.57 2.5 2.5 13,242 ### 71.8 71.8 0.2
2003-Nov-06 Thu 2.53 2.57 2.45 2.57 83.3 83.3 ###
2003-Nov-05 Wed ### ### 2.55 2.55 15,643 19,944 ### ### 0.2
2003-Nov-04 Tue 2.56 2.56 2.56 2.56 75.7 75.7 0.2
2003-Nov-03 Mon 2.56 2.56 2.56 2.56 ### ### 0.2
2003-Oct-31 Fri 2.59 ### 2.59 ### ### ### 0.0
2003-Oct-30 Thu ### ### 2.56 2.56 34,720 44,441 ### ### 0.2
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 78.5 78.5 0.0
2003-Oct-27 Mon ### ### 2.57 ### ### ### 0.0
2003-Oct-24 Fri 2.55 ### 2.55 ### 86.4 86.4 0.0
2003-Oct-23 Thu 2.72 2.76 ### ### 53,440 73,747 ### ### 0.0
2003-Oct-22 Wed ### 2.72 2.59 2.72 92.5 92.5 0.2
2003-Oct-21 Tue ### ### ### ### 32,850 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 25,950 0 69.8 69.8 0.0
2003-Oct-17 Fri ### ### 2.56 ### 28.6 28.6 0.0
2003-Oct-16 Thu ### ### ### ### 95,347 0 19.9 19.9 0.0
2003-Oct-15 Wed ### 2.71 ### ### ### ### 0.0
2003-Oct-14 Tue ### 2.7 ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### 2.55 2.55 39,557 ### 8.5 8.5 0.2
2003-Oct-09 Thu ### 2.75 ### ### ### ### 0.0
2003-Oct-08 Wed ### 2.76 ### ### 72.2 72.2 0.0
2003-Oct-07 Tue 2.76 2.76 ### ### ### ### 0.0
2003-Oct-06 Mon 2.75 2.78 2.75 2.75 69.9 69.9 ###
2003-Oct-03 Fri 2.8 2.8 2.7 2.7 ### ### 0.2
2003-Oct-02 Thu ### ### ### ### 17,750 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue 2.59 ### 2.59 ### 71.8 71.8 0.0
2003-Sep-29 Mon 2.55 2.55 2.55 2.55 70.9 70.9 0.2
2003-Sep-26 Fri 2.5 2.55 2.5 2.55 82.8 82.8 0.2
2003-Sep-25 Thu ### ### 2.5 2.5 ### ### 0.2
2003-Sep-24 Wed 2.51 2.55 2.5 2.5 8,170 20,629 ### ### 0.2
2003-Sep-23 Tue ### ### 2.48 2.5 10.3 10.3 0.2
2003-Sep-22 Mon ### ### 2.59 2.59 ### ### 0.2
2003-Sep-19 Fri 2.43 2.45 2.4 2.45 148,953 ### ### ### 0.2
2003-Sep-18 Thu 2.5 2.5 2.43 2.43 52,585 129,622 ### ### ###
2003-Sep-17 Wed 2.42 2.51 2.42 2.45 ### ### 0.2
2003-Sep-16 Tue 2.48 2.48 2.4 2.42 15.4 15.4 0.2
2003-Sep-15 Mon 2.45 2.48 2.4 2.48 ### ### 0.2
2003-Sep-12 Fri 2.51 2.53 2.45 2.51 69.9 69.9 ###
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed 2.7 2.7 ### ### ### ### 0.0
2003-Sep-09 Tue 2.74 2.74 ### 2.71 25.9 25.9 ###
2003-Sep-08 Mon ### 2.7 ### ### ### ### 0.0
2003-Sep-05 Fri 2.81 2.81 2.7 2.7 104,550 ### ### ### 0.2
2003-Sep-04 Thu 2.74 2.75 ### 2.75 30,076 41,354 65.7 65.7 ###
2003-Sep-03 Wed ### 2.7 ### ### ### ### 0.0
2003-Sep-02 Tue 2.5 ### 2.5 2.55 71,723 89,653 81.7 81.7 0.2


<< 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 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 2025-07-19 15:25:01 thru 2025-07-19 15:25:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000