Emeco Holdings Limited EHL
ASX · Australia · Finance
AUD 1.22+0.02 (+1.25%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.21 | +0.83% | AUD 1.20 | AUD 1.22 | AUD 1.20 | 618.73K |
| 2026-10-01 | AUD 1.20 | -0.41% | AUD 1.21 | AUD 1.21 | AUD 1.18 | 894.86K |
| 2026-09-30 | AUD 1.21 | 0.00% | AUD 1.18 | AUD 1.22 | AUD 1.18 | 353.35K |
| 2026-09-29 | AUD 1.21 | +0.84% | AUD 1.20 | AUD 1.21 | AUD 1.20 |
| 828.85K |
| 2026-09-28 | AUD 1.20 | +0.42% | AUD 1.19 | AUD 1.22 | AUD 1.18 | 1.28M |
| 2026-09-25 | AUD 1.19 | -1.65% | AUD 1.20 | AUD 1.22 | AUD 1.18 | 449.42K |
| 2026-09-24 | AUD 1.21 | +1.26% | AUD 1.18 | AUD 1.21 | AUD 1.18 | 692.62K |
| 2026-09-23 | AUD 1.20 | +2.14% | AUD 1.19 | AUD 1.21 | AUD 1.18 | 731.72K |
| 2026-09-22 | AUD 1.17 | +1.74% | AUD 1.16 | AUD 1.17 | AUD 1.13 | 766.33K |
| 2026-09-21 | AUD 1.15 | 0.00% | AUD 1.15 | AUD 1.15 | AUD 1.12 | 402.19K |
| 2026-09-18 | AUD 1.15 | +3.14% | AUD 1.13 | AUD 1.16 | AUD 1.12 | 4.09M |
| 2026-09-17 | AUD 1.12 | +1.36% | AUD 1.11 | AUD 1.12 | AUD 1.10 | 613.73K |
| 2026-09-16 | AUD 1.10 | 0.00% | AUD 1.11 | AUD 1.12 | AUD 1.10 | 450.82K |
| 2026-09-15 | AUD 1.10 | -1.79% | AUD 1.13 | AUD 1.13 | AUD 1.10 | 677.29K |
| 2026-09-14 | AUD 1.12 | -1.32% | AUD 1.13 | AUD 1.13 | AUD 1.09 | 505.03K |
| 2026-09-11 | AUD 1.13 | 0.00% | AUD 1.16 | AUD 1.16 | AUD 1.13 | 160.16K |
| 2026-09-10 | AUD 1.13 | -1.30% | AUD 1.14 | AUD 1.15 | AUD 1.13 | 738.81K |
| 2026-09-09 | AUD 1.15 | -1.71% | AUD 1.20 | AUD 1.20 | AUD 1.14 | 362.21K |
| 2026-09-08 | AUD 1.17 | -2.50% | AUD 1.20 | AUD 1.20 | AUD 1.16 | 118.62K |
| 2026-09-07 | AUD 1.20 | +4.35% | AUD 1.16 | AUD 1.25 | AUD 1.15 | 1.30M |
| 2026-09-04 | AUD 1.15 | 0.00% | AUD 1.15 | AUD 1.16 | AUD 1.14 | 479.81K |
| 2026-09-03 | AUD 1.15 | +1.32% | AUD 1.15 | AUD 1.15 | AUD 1.13 | 227.62K |
| 2026-09-02 | AUD 1.13 | -2.16% | AUD 1.15 | AUD 1.16 | AUD 1.13 | 576.87K |
| 2026-09-01 | AUD 1.16 | +1.75% | AUD 1.16 | AUD 1.16 | AUD 1.15 | 585.96K |
| 2026-08-31 | AUD 1.14 | -1.72% | AUD 1.17 | AUD 1.17 | AUD 1.14 | 525.65K |
| 2026-08-28 | AUD 1.16 | +2.65% | AUD 1.14 | AUD 1.17 | AUD 1.13 | 912.47K |
| 2026-08-27 | AUD 1.13 | +2.26% | AUD 1.11 | AUD 1.13 | AUD 1.10 | 595.19K |
| 2026-08-26 | AUD 1.11 | +1.84% | AUD 1.09 | AUD 1.12 | AUD 1.09 | 401.56K |
| 2026-08-25 | AUD 1.09 | -1.81% | AUD 1.11 | AUD 1.14 | AUD 1.08 | 449.05K |
| 2026-08-24 | AUD 1.11 | -2.64% | AUD 1.13 | AUD 1.14 | AUD 1.10 | 431.11K |
| 2026-08-21 | AUD 1.13 | +6.07% | AUD 1.08 | AUD 1.14 | AUD 1.07 | 533.01K |
| 2026-08-20 | AUD 1.07 | +2.88% | AUD 1.06 | AUD 1.09 | AUD 1.04 | 645.35K |
| 2026-08-19 | AUD 1.04 | +6.12% | AUD 1.05 | AUD 1.05 | AUD 1.02 | 356.38K |
| 2026-08-18 | AUD 0.98 | -3.92% | AUD 1.02 | AUD 1.02 | AUD 0.98 | 2.14M |
| 2026-08-17 | AUD 1.02 | -1.92% | AUD 1.03 | AUD 1.04 | AUD 1.02 | 736.89K |
| 2026-08-14 | AUD 1.04 | 0.00% | AUD 1.04 | AUD 1.04 | AUD 1.02 | 1.21M |
| 2026-08-13 | AUD 1.04 | +0.48% | AUD 1.02 | AUD 1.04 | AUD 1.02 | 181.45K |
| 2026-08-12 | AUD 1.03 | -5.05% | AUD 1.08 | AUD 1.08 | AUD 1.02 | 211.92K |
| 2026-08-11 | AUD 1.09 | +5.31% | AUD 1.03 | AUD 1.09 | AUD 1.02 | 210.99K |
| 2026-08-10 | AUD 1.03 | +0.49% | AUD 1.05 | AUD 1.05 | AUD 1.01 | 424.25K |
| 2026-08-07 | AUD 1.03 | +3.00% | AUD 1.01 | AUD 1.04 | AUD 1.00 | 126.90K |
| 2026-08-06 | AUD 1.00 | +2.04% | AUD 0.96 | AUD 1.01 | AUD 0.96 | 708.53K |
| 2026-08-05 | AUD 0.98 | +0.51% | AUD 0.98 | AUD 0.99 | AUD 0.97 | 119.38K |
| 2026-08-04 | AUD 0.98 | 0.00% | AUD 0.99 | AUD 0.99 | AUD 0.98 | 147.14K |
| 2026-08-03 | AUD 0.98 | +0.52% | AUD 0.95 | AUD 0.98 | AUD 0.95 | 371.59K |
| 2026-07-31 | AUD 0.97 | +1.04% | AUD 0.96 | AUD 0.98 | AUD 0.95 | 82.70K |
| 2026-07-30 | AUD 0.96 | -0.52% | AUD 0.97 | AUD 0.97 | AUD 0.95 | 141.18K |
| 2026-07-29 | AUD 0.96 | +0.52% | AUD 0.98 | AUD 0.98 | AUD 0.96 | 46.26K |
| 2026-07-28 | AUD 0.96 | +1.59% | AUD 0.95 | AUD 0.96 | AUD 0.94 | 221.12K |
| 2026-07-27 | AUD 0.94 | -1.56% | AUD 0.98 | AUD 0.98 | AUD 0.94 | 295.30K |
| 2026-07-24 | AUD 0.96 | -1.54% | AUD 0.98 | AUD 0.98 | AUD 0.94 | 529.24K |
| 2026-07-23 | AUD 0.98 | -1.02% | AUD 1.00 | AUD 1.00 | AUD 0.98 | 264.68K |
| 2026-07-22 | AUD 0.99 | 0.00% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 595.63K |
| 2026-07-21 | AUD 0.99 | -1.01% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 217.02K |
| 2026-07-20 | AUD 1.00 | +1.53% | AUD 0.98 | AUD 1.00 | AUD 0.98 | 268.02K |
| 2026-07-17 | AUD 0.98 | -1.01% | AUD 0.99 | AUD 0.99 | AUD 0.96 | 695.94K |
| 2026-07-16 | AUD 0.99 | +1.54% | AUD 0.98 | AUD 0.99 | AUD 0.98 | 376.30K |
| 2026-07-15 | AUD 0.98 | -1.52% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 179.93K |
| 2026-07-14 | AUD 0.99 | +1.54% | AUD 0.97 | AUD 0.99 | AUD 0.97 | 306.48K |
| 2026-07-13 | AUD 0.98 | -1.52% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 597.71K |
| 2026-07-10 | AUD 0.99 | -1.49% | AUD 1.00 | AUD 1.01 | AUD 0.99 | 392.07K |
| 2026-07-09 | AUD 1.00 | +2.55% | AUD 0.97 | AUD 1.01 | AUD 0.97 | 229.85K |
| 2026-07-08 | AUD 0.98 | -0.51% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 251.94K |
| 2026-07-07 | AUD 0.99 | 0.00% | AUD 0.99 | AUD 1.01 | AUD 0.99 | 516.36K |
| 2026-07-06 | AUD 0.99 | +1.03% | AUD 0.97 | AUD 0.99 | AUD 0.97 | 599.56K |
| 2026-07-03 | AUD 0.98 | 0.00% | AUD 0.98 | AUD 0.99 | AUD 0.96 | 174.66K |
| 2026-07-02 | AUD 0.98 | +1.56% | AUD 0.95 | AUD 0.98 | AUD 0.94 | 909.81K |
| 2026-07-01 | AUD 0.96 | -1.54% | AUD 0.98 | AUD 0.98 | AUD 0.95 | 590.91K |
| 2026-06-30 | AUD 0.98 | +3.17% | AUD 0.94 | AUD 0.99 | AUD 0.94 | 917.61K |
| 2026-06-29 | AUD 0.94 | -2.07% | AUD 0.96 | AUD 0.98 | AUD 0.94 | 2.33M |
| 2026-06-26 | AUD 0.96 | +0.52% | AUD 0.96 | AUD 0.98 | AUD 0.96 | 369.10K |
| 2026-06-25 | AUD 0.96 | -3.52% | AUD 0.99 | AUD 0.99 | AUD 0.94 | 1.40M |
| 2026-06-24 | AUD 1.00 | +1.02% | AUD 0.99 | AUD 1.00 | AUD 0.96 | 1.16M |
| 2026-06-23 | AUD 0.99 | -0.51% | AUD 0.99 | AUD 1.00 | AUD 0.97 | 931.72K |
| 2026-06-22 | AUD 0.99 | +3.13% | AUD 0.95 | AUD 0.99 | AUD 0.95 | 1.25M |
| 2026-06-19 | AUD 0.96 | 0.00% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 1.16M |
| 2026-06-18 | AUD 0.96 | -4.48% | AUD 0.96 | AUD 0.98 | AUD 0.90 | 3.07M |
| 2026-06-17 | AUD 1.00 | +1.52% | AUD 1.00 | AUD 1.01 | AUD 0.99 | 1.00M |
| 2026-06-16 | AUD 0.99 | -0.50% | AUD 1.00 | AUD 1.00 | AUD 0.97 | 1.74M |
| 2026-06-15 | AUD 1.00 | +1.53% | AUD 1.00 | AUD 1.01 | AUD 0.98 | 1.53M |
| 2026-06-12 | AUD 0.98 | -2.97% | AUD 1.03 | AUD 1.04 | AUD 0.98 | 1.33M |
| 2026-06-11 | AUD 1.01 | -0.98% | AUD 1.01 | AUD 1.02 | AUD 0.99 | 1.01M |
| 2026-06-10 | AUD 1.02 | -0.49% | AUD 1.04 | AUD 1.04 | AUD 1.01 | 1.35M |
| 2026-06-09 | AUD 1.02 | -2.38% | AUD 1.04 | AUD 1.05 | AUD 1.02 | 1.12M |
| 2026-06-05 | AUD 1.05 | +0.48% | AUD 1.05 | AUD 1.07 | AUD 1.04 | 726.42K |
| 2026-06-04 | AUD 1.04 | 0.00% | AUD 1.05 | AUD 1.07 | AUD 1.04 | 520.68K |
| 2026-06-03 | AUD 1.04 | -0.48% | AUD 1.04 | AUD 1.06 | AUD 1.04 | 302.97K |
| 2026-06-02 | AUD 1.05 | -0.94% | AUD 1.06 | AUD 1.06 | AUD 1.04 | 415.76K |
| 2026-06-01 | AUD 1.06 | -0.47% | AUD 1.07 | AUD 1.08 | AUD 1.05 | 330.89K |
| 2026-05-29 | AUD 1.07 | +0.47% | AUD 1.06 | AUD 1.10 | AUD 1.05 | 321.30K |