Currently Thu 25-Jul-24 05:43:33 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 80...
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 .. 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).
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Apr-29 Fri | ### | 4.4 | 4.25 | ### | 18,784 | 81,240 | ### | ### | 0.0 |
| 2005-Apr-28 Thu | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-27 Wed | 4.26 | 4.4 | 4.26 | ### | 80.3 | 80.3 | 0.0 | ||
| 2005-Apr-26 Tue | 4.4 | 4.4 | ### | ### | 7,542 | ### | 24.0 | 24.0 | 0.0 |
| 2005-Apr-22 Fri | 4.4 | 4.48 | 4.4 | 4.41 | 17,950 | ### | ### | ### | ### |
| 2005-Apr-21 Thu | 4.4 | 4.42 | ### | 4.4 | 9,280 | ### | ### | ### | 0.3 |
| 2005-Apr-20 Wed | 4.48 | 4.48 | 4.4 | 4.4 | 18.8 | 18.8 | 0.3 | ||
| 2005-Apr-19 Tue | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2005-Apr-18 Mon | 4.45 | 4.45 | 4.26 | 4.26 | ### | ### | 0.3 | ||
| 2005-Apr-15 Fri | 4.45 | 4.5 | 4.45 | 4.5 | 87.3 | 87.3 | ### | ||
| 2005-Apr-14 Thu | 4.55 | 4.55 | 4.45 | 4.45 | 23.8 | 23.8 | 0.3 | ||
| 2005-Apr-13 Wed | 4.81 | 5 | 4.49 | 4.59 | ### | ### | 0.3 | ||
| 2005-Apr-12 Tue | ### | 4.8 | 4.59 | 4.8 | 30,676 | 144,023 | ### | ### | 0.3 |
| 2005-Apr-11 Mon | ### | 4.46 | ### | 4.46 | 16,871 | 37,622 | 93.3 | 93.3 | 0.3 |
| 2005-Apr-08 Fri | 4.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-07 Thu | ### | 4.2 | ### | ### | 91.8 | 91.8 | 0.0 | ||
| 2005-Apr-06 Wed | 4.2 | 4.2 | 3.88 | ### | 4.7 | 4.7 | 0.0 | ||
| 2005-Apr-05 Tue | ### | ### | 4.2 | 4.2 | 14.3 | 14.3 | ### | ||
| 2005-Apr-04 Mon | 4.47 | 4.47 | ### | ### | 50,850 | 113,649 | ### | ### | 0.0 |
| 2005-Apr-01 Fri | ### | 4.55 | ### | 4.5 | 92.1 | 92.1 | ### | ||
| 2005-Mar-31 Thu | 4.55 | 4.55 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 2005-Mar-30 Wed | 4.85 | ### | 4.5 | 4.5 | 7.3 | 7.3 | ### | ||
| 2005-Mar-29 Tue | ### | ### | ### | ### | 23,958 | 0 | ### | ### | 0.0 |
| 2005-Mar-24 Thu | ### | ### | ### | ### | 10,572 | 0 | ### | ### | 0.0 |
| 2005-Mar-23 Wed | ### | 5 | ### | 5 | 31,777 | 79,442 | 85.3 | 85.3 | 0.4 |
| 2005-Mar-22 Tue | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2005-Mar-21 Mon | 5 | 5 | ### | ### | 9,180 | 22,950 | 19.9 | 19.9 | 0.0 |
| 2005-Mar-18 Fri | 4.88 | 5 | 4.88 | 5 | ### | ### | 0.4 | ||
| 2005-Mar-17 Thu | ### | ### | 4.86 | 4.87 | ### | ### | 0.3 | ||
| 2005-Mar-16 Wed | ### | ### | 4.86 | ### | 14,982 | ### | ### | ### | 0.0 |
| 2005-Mar-15 Tue | ### | ### | 4.85 | 4.85 | 17.5 | 17.5 | ### | ||
| 2005-Mar-14 Mon | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-11 Fri | ### | ### | ### | 5 | 75.9 | 75.9 | 0.4 | ||
| 2005-Mar-10 Thu | ### | ### | ### | ### | 59,856 | 0 | 13.1 | 13.1 | 0.0 |
| 2005-Mar-09 Wed | ### | ### | 4.89 | ### | 40,775 | ### | ### | ### | 0.0 |
| 2005-Mar-08 Tue | 5 | 5 | 4.85 | ### | 24.0 | 24.0 | 0.0 | ||
| 2005-Mar-07 Mon | ### | ### | ### | 5 | 18,370 | 0 | ### | ### | 0.4 |
| 2005-Mar-04 Fri | ### | ### | 5 | ### | 58,651 | 146,627 | 24.9 | 24.9 | 0.0 |
| 2005-Mar-03 Thu | ### | ### | ### | ### | 26,857 | 0 | ### | ### | 0.0 |
| 2005-Mar-02 Wed | ### | ### | ### | ### | 19,750 | 0 | ### | ### | 0.0 |
| 2005-Mar-01 Tue | ### | 5.23 | ### | ### | 81,485 | 213,083 | ### | ### | 0.0 |
| 2005-Feb-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-25 Fri | ### | ### | ### | ### | 20,355 | 0 | 75.3 | 75.3 | 0.0 |
| 2005-Feb-24 Thu | ### | ### | ### | ### | 55,856 | 0 | ### | ### | 0.0 |
| 2005-Feb-23 Wed | 5.2 | 5.2 | ### | ### | 7,922 | ### | 34.5 | 34.5 | 0.0 |
| 2005-Feb-22 Tue | ### | 5.26 | ### | ### | 108,456 | ### | 76.3 | 76.3 | 0.0 |
| 2005-Feb-21 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-17 Thu | 5.25 | 5.25 | ### | ### | 29,020 | 76,177 | 9.1 | 9.1 | 0.0 |
| 2005-Feb-16 Wed | ### | 5.2 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2005-Feb-15 Tue | 5.2 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-14 Mon | 5.28 | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2005-Feb-11 Fri | 5.25 | ### | 5.24 | ### | 73.0 | 73.0 | 0.0 | ||
| 2005-Feb-10 Thu | ### | ### | 5 | 5.25 | 92.0 | 92.0 | 0.4 | ||
| 2005-Feb-09 Wed | ### | 5.21 | ### | 5.21 | 60,974 | ### | ### | ### | 0.4 |
| 2005-Feb-08 Tue | 5.48 | 5.48 | ### | ### | 2.8 | 2.8 | 0.0 | ||
| 2005-Feb-07 Mon | 5.5 | 5.75 | 5.44 | 5.46 | 32.0 | 32.0 | ### | ||
| 2005-Feb-04 Fri | 5.49 | 5.55 | 5.47 | 5.5 | 97,650 | 538,051 | 72.1 | 72.1 | 0.4 |
| 2005-Feb-03 Thu | 5.5 | 5.55 | ### | 5.48 | 100,157 | ### | 32.6 | 32.6 | ### |
| 2005-Feb-02 Wed | ### | 5.8 | ### | 5.5 | 194,552 | ### | 98.2 | 98.2 | 0.4 |
| 2005-Feb-01 Tue | 4.8 | 5.2 | 4.7 | 5.2 | 313,124 | ### | 98.6 | 98.6 | ### |
| 2005-Jan-31 Mon | 4.5 | ### | 4.47 | 4.53 | 178,950 | 399,953 | 78.2 | 78.2 | ### |
| 2005-Jan-28 Fri | ### | 4.25 | ### | 4.25 | 85.4 | 85.4 | ### | ||
| 2005-Jan-27 Thu | 4.25 | 4.25 | ### | ### | 78,058 | 165,873 | ### | ### | 0.0 |
Basic Bottom of Page