Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jul-24 04:38:13 AM 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 5...

     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 .. Wednesday 23rd 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 Next >>


End of day Prices (full format),

176 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-07 Fri 0.53 0.53 ### 0.51 264,051 69,973 10.2 10.2 ###
2022-Oct-06 Thu 0.51 ### ### 0.52 ### ### 0.0
2022-Oct-05 Wed 0.49 0.52 0.48 ### ### ### 0.0
2022-Oct-04 Tue 0.51 0.51 0.475 ### 12.4 12.4 0.0
2022-Oct-03 Mon 0.53 0.53 0.5 0.51 18.7 18.7 ###
2022-Sep-30 Fri 0.53 0.53 0.51 0.53 67.9 67.9 0.0
2022-Sep-29 Thu ### 0.54 ### 0.54 ### ### 0.0
2022-Sep-28 Wed 0.52 ### 0.5 ### 514,983 128,745 37.3 37.3 0.0
2022-Sep-27 Tue ### 0.54 0.5 0.53 788,377 409,956 ### ### 0.0
2022-Sep-26 Mon 0.455 0.49 0.43 0.49 1,141,478 525,079 97.3 97.3 ###
2022-Sep-23 Fri 0.485 ### 0.45 ### 18.1 18.1 0.0
2022-Sep-21 Wed 0.51 ### 0.475 0.48 6.6 6.6 0.0
2022-Sep-20 Tue 0.52 0.52 0.5 ### ### ### 0.0
2022-Sep-19 Mon 0.57 0.58 0.5 0.5 1.3 1.3 0.0
2022-Sep-16 Fri 0.54 0.58 0.525 0.555 ### ### ###
2022-Sep-15 Thu 0.52 0.57 0.52 0.55 ### ### ###
2022-Sep-14 Wed 0.5 0.51 0.48 0.51 ### ### ###
2022-Sep-13 Tue 0.5 0.53 0.49 0.5 63.3 63.3 0.0
2022-Sep-12 Mon 0.48 0.51 0.455 0.49 ### ### ###
2022-Sep-09 Fri 0.485 0.52 0.47 0.47 3,627,625 1,795,674 12.5 12.5 ###
2022-Sep-08 Thu 0.52 0.58 0.47 0.48 10,577,980 ### 3.8 3.8 0.0
2022-Sep-07 Wed 0.72 0.72 0.72 0.72 0 ###
2022-Sep-06 Tue 0.72 0.72 0.72 0.72 0 ###
2022-Sep-05 Mon 0.72 0.72 0.72 0.72 0 ###
2022-Sep-02 Fri 0.72 0.72 0.72 0.72 0 ###
2022-Sep-01 Thu 0.72 0.72 0.72 0.72 0 ###
2022-Aug-31 Wed 0.72 0.745 ### 0.72 3,230,085 ### 58.1 58.1 ###
2022-Aug-30 Tue 0.72 0.74 0.71 ### 28.3 28.3 0.0
2022-Aug-29 Mon 0.77 0.77 0.71 ### 6.1 6.1 0.0
2022-Aug-26 Fri 0.78 0.78 0.75 0.775 ### ### 0.1
2022-Aug-25 Thu 0.73 0.78 ### 0.76 89.9 89.9 0.1
2022-Aug-24 Wed ### 0.81 ### 0.73 1,830,380 ### ### ### 0.1
2022-Aug-23 Tue 0.74 0.78 0.725 0.78 746,928 ### 95.4 95.4 0.1
2022-Aug-22 Mon 0.755 ### 0.74 0.74 28.9 28.9 0.1
2022-Aug-19 Fri 0.775 0.785 0.745 0.755 993,545 ### ### ### ###
2022-Aug-18 Thu ### 0.8 0.75 0.76 11.9 11.9 0.1
2022-Aug-17 Wed ### 0.875 0.785 ### 6.8 6.8 0.0
2022-Aug-16 Tue 0.945 ### 0.83 0.85 ### ### ###
2022-Aug-15 Mon 1 ### ### ### 1,303,079 0 ### ### 0.0
2022-Aug-12 Fri ### ### 0.945 0.975 ### ### ###
2022-Aug-11 Thu ### ### ### ### 731,845 0 88.1 88.1 0.0
2022-Aug-10 Wed ### ### ### ### 987,122 0 1.8 1.8 0.0
2022-Aug-09 Tue ### ### ### ### 1,781,480 0 92.9 92.9 0.0
2022-Aug-08 Mon ### ### 0.925 1 989,179 ### ### ### ###
2022-Aug-05 Fri ### 0.975 ### ### 637,944 ### 21.1 21.1 0.0
2022-Aug-04 Thu ### ### 0.925 0.955 595,576 275,453 35.7 35.7 0.1
2022-Aug-03 Wed ### ### 0.86 ### 84.2 84.2 0.0
2022-Aug-02 Tue ### ### ### ### 17.8 17.8 0.0
2022-Aug-01 Mon ### 0.975 0.89 0.89 ### ### ###
2022-Jul-29 Fri 0.89 0.925 0.875 ### 718,952 647,056 81.6 81.6 0.0
2022-Jul-28 Thu 0.845 ### 0.845 0.89 88.3 88.3 ###
2022-Jul-27 Wed 0.84 0.845 ### 0.825 23.9 23.9 0.1
2022-Jul-26 Tue 0.86 0.86 0.825 ### 17.6 17.6 0.0
2022-Jul-25 Mon 0.875 0.885 0.825 0.845 544,727 465,741 ### ### ###
2022-Jul-22 Fri ### ### 0.825 0.875 1,224,523 ### ### ### 0.1
2022-Jul-21 Thu 0.88 ### ### ### 74.2 74.2 0.0
2022-Jul-20 Wed ### 0.8725 0.84 0.85 816,024 698,720 ### ### ###
2022-Jul-19 Tue 0.89 ### 0.845 0.845 728,577 307,823 ### ### ###
2022-Jul-18 Mon ### ### 0.82 ### 96.1 96.1 0.0
2022-Jul-15 Fri ### ### 0.78 ### 2.7 2.7 0.0
2022-Jul-14 Thu ### ### 0.89 ### 479,441 213,351 ### ### 0.0
2022-Jul-13 Wed ### ### 0.8775 ### 905,951 397,486 ### ### 0.0
2022-Jul-12 Tue 0.955 ### 0.875 ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 2,057,372 0 ### ### 0.0
2022-Jul-08 Fri ### 1.055 1 ### 1,648,977 1,694,323 7.7 7.7 0.0
2022-Jul-07 Thu ### ### ### ### 1,384,588 0 4.9 4.9 0.0
2022-Jul-06 Wed ### ### ### ### ### ### 0.0
2022-Jul-05 Tue ### ### ### 1 1,541,983 0 70.3 70.3 ###
2022-Jul-04 Mon ### ### 0.975 ### ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 2,055,025 0 ### ### 0.0
2022-Jun-30 Thu ### ### ### ### 4,214,043 0 ### ### 0.0
2022-Jun-29 Wed 1.28 1.28 ### ### 2.8 2.8 0.0
2022-Jun-28 Tue 1.54 1.54 1.54 1.54 0 ###
2022-Jun-27 Mon 1.52 1.575 ### 1.54 470,370 ### ### ### ###
2022-Jun-24 Fri 1.43 1.555 1.43 ### ### ### 0.0
2022-Jun-23 Thu 1.43 1.49 ### 1.42 371,154 ### 45.7 45.7 ###
2022-Jun-22 Wed 1.57 ### ### 1.44 876,774 0 ### ### 0.1
2022-Jun-21 Tue 1.59 ### 1.55 1.555 337,684 ### ### ### ###
2022-Jun-20 Mon ### 1.7 1.56 ### 31.3 31.3 0.0
2022-Jun-17 Fri ### ### 1.56 1.645 505,155 394,020 81.2 81.2 0.1
2022-Jun-16 Thu ### 1.71 1.625 1.645 ### ### 0.1
2022-Jun-15 Wed 1.675 ### ### ### ### ### 0.0
2022-Jun-14 Tue 1.75 1.77 ### 1.71 43.3 43.3 0.1
2022-Jun-10 Fri ### ### 1.82 1.84 396,355 360,683 ### ### ###
2022-Jun-09 Thu 1.84 ### 1.825 ### 95.5 95.5 0.0
2022-Jun-08 Wed 1.78 1.89 1.755 1.845 699,655 1,275,121 ### ### ###
2022-Jun-07 Tue 1.82 1.82 1.74 1.755 543,752 967,878 ### ### 0.1
2022-Jun-06 Mon ### ### ### 1.83 480,056 0 20.1 20.1 ###
2022-Jun-03 Fri 1.875 ### 1.875 ### 366,156 343,271 80.4 80.4 0.0
2022-Jun-02 Thu ### ### 1.84 1.86 260,081 239,274 ### ### 0.1
2022-Jun-01 Wed ### ### 1.87 1.87 14.0 14.0 ###
2022-May-31 Tue ### ### ### ### 538,753 0 ### ### 0.0
2022-May-30 Mon 1.945 1.985 ### ### 29.1 29.1 0.0
2022-May-27 Fri 1.87 ### 1.87 ### 485,279 ### ### ### 0.0
2022-May-26 Thu 1.77 1.875 1.76 1.855 443,544 806,141 ### ### 0.1
2022-May-25 Wed 1.855 1.855 1.74 1.77 1,109,877 ### 9.9 9.9 ###
2022-May-24 Tue ### ### 1.855 1.855 357,057 331,170 ### ### 0.1
2022-May-23 Mon 1.945 ### ### ### 381,848 0 75.0 75.0 0.0
2022-May-20 Fri ### ### ### 1.955 342,059 0 ### ### ###
2022-May-19 Thu ### ### ### 1.955 34.6 34.6 ###
2022-May-18 Wed 1.945 ### ### ### 441,454 0 ### ### 0.0
2022-May-17 Tue ### ### 1.89 ### ### ### 0.0
2022-May-16 Mon ### ### ### ### ### ### 0.0
2022-May-13 Fri 1.89 1.925 1.85 1.87 ### ### ###
2022-May-12 Thu ### ### 1.87 1.89 ### ### ###
2022-May-11 Wed 2 2 1.88 1.925 507,081 ### ### ### 0.1
2022-May-10 Tue ### 2.085 ### ### ### ### 0.0
2022-May-09 Mon ### 2.085 ### ### ### ### 0.0
2022-May-06 Fri ### ### ### ### 360,847 0 38.7 38.7 0.0
2022-May-05 Thu ### ### ### ### 301,559 0 94.8 94.8 0.0
2022-May-04 Wed ### ### 2 ### ### ### 0.0
2022-May-03 Tue ### ### ### ### ### ### 0.0
2022-May-02 Mon ### 2.21 ### ### 315,481 ### ### ### 0.0
2022-Apr-29 Fri ### 2.23 ### 2.22 ### ### 0.2
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 32.3 32.3 0.0
2022-Apr-26 Tue ### 2.2 ### ### 470,974 518,071 ### ### 0.0
2022-Apr-22 Fri 2.23 2.28 ### 2.23 69.2 69.2 ###
2022-Apr-21 Thu ### ### 2.25 2.27 253,985 ### 30.7 30.7 0.2
2022-Apr-20 Wed 2.25 ### 2.25 ### 554,056 ### ### ### 0.0
2022-Apr-19 Tue ### ### 2.2 2.25 734,380 ### 13.7 13.7 ###
2022-Apr-14 Thu ### 2.41 ### ### 394,582 475,471 63.5 63.5 0.0
2022-Apr-13 Wed ### 2.45 ### ### 659,240 ### ### ### 0.0
2022-Apr-12 Tue 2.4 2.46 ### 2.43 ### ### ###
2022-Apr-11 Mon ### ### 2.45 2.45 6.2 6.2 0.2
2022-Apr-08 Fri 2.72 2.81 ### ### 583,276 ### ### ### 0.0
2022-Apr-07 Thu 2.78 2.81 ### 2.75 368,053 ### ### ### ###
2022-Apr-06 Wed 2.78 2.81 ### 2.79 461,076 ### ### ### ###
2022-Apr-05 Tue 2.8 2.86 2.72 2.85 888,828 ### 83.1 83.1 ###
2022-Apr-04 Mon ### 2.74 2.57 2.74 76.8 76.8 0.2
2022-Apr-01 Fri ### ### ### 2.7 653,925 0 2.1 2.1 0.2
2022-Mar-31 Thu ### ### 2.86 2.87 ### ### ###
2022-Mar-30 Wed 2.88 3 2.86 ### 85.3 85.3 0.0
2022-Mar-29 Tue ### ### 2.84 2.86 1,712,924 2,432,352 21.7 21.7 0.2
2022-Mar-28 Mon ### ### 2.75 2.75 761,650 ### 9.1 9.1 ###
2022-Mar-25 Fri ### ### 2.87 ### ### ### 0.0
2022-Mar-24 Thu 3.24 3.24 2.79 2.89 ### ### ###
2022-Mar-23 Wed 3.21 ### ### 3.28 1,475,723 0 ### ### 0.2
2022-Mar-22 Tue ### ### 3 ### 1,328,443 ### 91.0 91.0 0.0
2022-Mar-21 Mon 2.77 ### 2.75 ### 1,744,749 2,399,029 96.6 96.6 0.0
2022-Mar-18 Fri 2.57 2.72 ### 2.72 5,177,688 7,041,655 93.0 93.0 0.2
2022-Mar-17 Thu 2.45 ### 2.43 2.51 1,994,079 ### ### ### ###
2022-Mar-16 Wed ### ### ### ### 2,244,347 0 ### ### 0.0
2022-Mar-15 Tue 1.85 1.975 ### ### ### ### 0.0
2022-Mar-14 Mon ### 1.985 1.855 1.855 6.7 6.7 0.1
2022-Mar-11 Fri ### 1.9775 1.885 ### ### ### 0.0
2022-Mar-10 Thu 1.84 ### 1.825 ### ### ### 0.0
2022-Mar-09 Wed 1.645 1.81 ### 1.81 1,065,640 ### 97.4 97.4 ###
2022-Mar-08 Tue ### 1.725 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 1,088,622 0 48.5 48.5 0.0
2022-Mar-04 Fri 1.77 ### 1.71 1.73 31.9 31.9 ###
2022-Mar-03 Thu 1.83 1.83 1.725 1.77 1,799,040 ### ### ### ###
2022-Mar-02 Wed ### ### 1.8 1.82 19.8 19.8 ###
2022-Mar-01 Tue 1.875 1.955 1.84 1.885 ### ### 0.1
2022-Feb-28 Mon ### ### 1.77 1.84 1.1 1.1 ###
2022-Feb-25 Fri 1.945 ### 1.945 ### 92.4 92.4 0.0
2022-Feb-24 Thu ### ### 1.84 1.855 832,374 765,784 26.9 26.9 0.1
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue 2 2 1.89 1.89 679,928 1,322,459 ### ### ###
2022-Feb-21 Mon ### ### ### 2 ### ### 0.1
2022-Feb-18 Fri ### ### ### ### 300,386 0 12.0 12.0 0.0
2022-Feb-17 Thu ### 2.22 ### ### 365,842 406,084 ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 28.8 28.8 0.0
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon ### 2.24 ### ### ### ### 0.0
2022-Feb-11 Fri ### ### ### 2.2 250,971 0 ### ### 0.2
2022-Feb-10 Thu ### 2.4 2.22 2.27 10.7 10.7 0.2
2022-Feb-09 Wed ### ### ### ### 887,644 0 95.9 95.9 0.0
2022-Feb-08 Tue 2.25 ### ### ### ### ### 0.0
2022-Feb-07 Mon 2.25 2.26 ### 2.26 ### ### ###
2022-Feb-04 Fri 2.22 ### 2.21 2.24 ### ### ###
2022-Feb-03 Thu ### ### ### 2.2 500,549 0 ### ### 0.2
2022-Feb-02 Wed ### ### ### ### 643,788 0 ### ### 0.0
2022-Feb-01 Tue ### 2.24 ### ### ### ### 0.0
2022-Jan-31 Mon 1.87 ### 1.855 ### 977,129 906,287 ### ### 0.0
2022-Jan-28 Fri 1.825 1.875 1.77 1.86 1,531,685 ### ### ### 0.1


<< 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 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 2025-07-24 04:38:13 thru 2025-07-24 04:38:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000