Currently Sat 25-Jul-05 01:16:03 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 6...
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 3rd July 2025
Latest price with VOLUME for EOS .. Thursday 3rd July 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 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-Apr-11 Thu | ### | 1.7 | 1.645 | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 1.555 | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | 1.56 | 1.585 | 1.55 | 1.55 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 1.57 | ### | 1.545 | 1.56 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 1.58 | ### | 1.57 | 1.575 | 28.1 | 28.1 | 0.1 | ||
| 2024-Apr-03 Wed | 1.645 | 1.645 | 1.555 | 1.58 | 748,653 | 1,197,844 | 11.8 | 11.8 | 0.1 |
| 2024-Apr-02 Tue | 1.645 | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | 1.655 | 1.655 | 694,576 | ### | 12.8 | 12.8 | 0.1 |
| 2024-Mar-27 Wed | ### | 1.745 | 1.675 | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Mar-26 Tue | 1.7 | 1.71 | ### | 1.7 | ### | ### | ### | ||
| 2024-Mar-25 Mon | 1.78 | 1.79 | 1.685 | ### | 8.8 | 8.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 528,759 | 0 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 1.88 | ### | 825,070 | ### | 93.8 | 93.8 | 0.0 |
| 2024-Mar-18 Mon | 1.84 | ### | 1.775 | ### | 92.6 | 92.6 | 0.0 | ||
| 2024-Mar-15 Fri | 1.89 | 1.89 | ### | ### | 651,043 | ### | 23.6 | 23.6 | 0.0 |
| 2024-Mar-14 Thu | 2 | 2 | 1.89 | ### | 707,179 | ### | 8.6 | 8.6 | 0.0 |
| 2024-Mar-13 Wed | 1.925 | ### | ### | 2 | 1,687,853 | 0 | ### | ### | 0.1 |
| 2024-Mar-12 Tue | 1.78 | ### | 1.78 | ### | 538,772 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 1.83 | 1.83 | 1.755 | 1.76 | 14.6 | 14.6 | 0.1 | ||
| 2024-Mar-08 Fri | ### | ### | 1.82 | 1.83 | 435,729 | ### | ### | ### | ### |
| 2024-Mar-07 Thu | 1.81 | 1.925 | 1.81 | 1.89 | 1,018,954 | ### | ### | ### | ### |
| 2024-Mar-06 Wed | 1.82 | ### | 1.77 | 1.775 | 249,250 | 220,586 | 17.2 | 17.2 | ### |
| 2024-Mar-05 Tue | 1.83 | 1.855 | 1.79 | 1.845 | 481,356 | 877,271 | ### | ### | ### |
| 2024-Mar-04 Mon | 1.845 | ### | 1.77 | 1.855 | 640,156 | ### | ### | ### | 0.1 |
| 2024-Mar-01 Fri | 1.825 | 1.83 | 1.75 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | 1.74 | 1.825 | 1,094,152 | ### | ### | ### | ### |
| 2024-Feb-28 Wed | ### | ### | ### | 1.88 | 1,914,327 | 0 | 97.3 | 97.3 | 0.1 |
| 2024-Feb-27 Tue | 1.625 | ### | ### | ### | 301,786 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 1.585 | 1.655 | 378,446 | ### | ### | ### | 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 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 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 Next >>
Basic Bottom of Page