Electro Optic Systems Holdings Limited EOS
ASX · Australia · Electronic Technology
AUD 11.22-0.04 (-0.36%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 11.22 | -0.36% | AUD 11.11 | AUD 11.47 | AUD 10.69 | 2.03M |
| 2026-09-30 | AUD 11.26 | +0.72% | AUD 11.29 | AUD 11.67 | AUD 11.06 | 2.81M |
| 2026-09-29 | AUD 11.18 | +5.67% | AUD 11.10 | AUD 11.48 | AUD 10.91 | 2.82M |
| 2026-09-28 | AUD 10.58 | -6.54% | AUD 11.16 | AUD 11.19 | AUD 10.40 | 2.70M |
| 2026-09-25 | AUD 11.32 | +5.99% | AUD 10.70 | AUD 11.62 | AUD 10.66 | 4.04M |
| 2026-09-24 | AUD 10.68 | +1.33% | AUD 10.43 | AUD 10.68 | AUD 10.20 | 1.27M |
| 2026-09-23 | AUD 10.54 | -6.89% | AUD 11.30 | AUD 11.36 | AUD 10.51 | 2.25M |
| 2026-09-22 | AUD 11.32 | +8.22% | AUD 10.60 | AUD 11.49 | AUD 10.50 | 3.95M |
| 2026-09-21 | AUD 10.46 | +1.16% | AUD 10.09 | AUD 10.84 | AUD 10.07 | 1.91M |
| 2026-09-18 | AUD 10.34 | +3.40% | AUD 9.95 | AUD 10.34 | AUD 9.87 | 6.77M |
| 2026-09-17 | AUD 10.00 | +7.99% | AUD 9.50 | AUD 10.11 | AUD 9.36 | 2.02M |
| 2026-09-16 | AUD 9.26 | +0.33% | AUD 9.30 | AUD 9.40 | AUD 8.93 | 1.66M |
| 2026-09-15 | AUD 9.23 | +0.98% | AUD 9.25 | AUD 9.42 | AUD 9.11 | 1.88M |
| 2026-09-14 | AUD 9.14 | -0.11% | AUD 9.32 | AUD 9.64 | AUD 9.13 | 1.45M |
| 2026-09-11 | AUD 9.15 | -2.87% | AUD 9.26 | AUD 9.33 | AUD 9.02 | 1.09M |
| 2026-09-10 | AUD 9.42 | -1.67% | AUD 9.33 | AUD 9.57 | AUD 9.26 | 1.40M |
| 2026-09-09 | AUD 9.58 | +0.63% | AUD 9.46 | AUD 10.01 | AUD 9.46 | 1.24M |
| 2026-09-08 | AUD 9.52 | +1.60% | AUD 9.35 | AUD 9.72 | AUD 9.06 | 2.26M |
| 2026-09-07 | AUD 9.37 | -1.58% | AUD 9.55 | AUD 9.89 | AUD 9.21 | 2.05M |
| 2026-09-04 | AUD 9.52 | +3.03% | AUD 9.35 | AUD 9.82 | AUD 9.28 | 1.68M |
| 2026-09-03 | AUD 9.24 | -1.70% | AUD 9.30 | AUD 9.33 | AUD 8.86 | 2.40M |
| 2026-09-02 | AUD 9.40 | -5.05% | AUD 9.62 | AUD 9.74 | AUD 9.29 | 2.42M |
| 2026-09-01 | AUD 9.90 | +0.81% | AUD 9.81 | AUD 10.16 | AUD 9.61 | 2.12M |
| 2026-08-31 | AUD 9.82 | -2.29% | AUD 9.84 | AUD 10.11 | AUD 9.57 | 3.45M |
| 2026-08-28 | AUD 10.05 | -8.72% | AUD 10.82 | AUD 11.10 | AUD 10.05 | 2.94M |
| 2026-08-27 | AUD 11.01 | -2.05% | AUD 11.20 | AUD 11.98 | AUD 10.89 | 4.23M |
| 2026-08-26 | AUD 11.24 | +6.24% | AUD 10.39 | AUD 11.38 | AUD 10.20 | 4.94M |
| 2026-08-25 | AUD 10.58 | +23.02% | AUD 9.47 | AUD 10.69 | AUD 8.93 | 8.37M |
| 2026-08-24 | AUD 8.60 | -3.37% | AUD 9.00 | AUD 9.26 | AUD 8.59 | 2.92M |
| 2026-08-21 | AUD 8.90 | -2.09% | AUD 8.71 | AUD 9.02 | AUD 8.55 | 2.47M |
| 2026-08-20 | AUD 9.09 | +4.48% | AUD 8.59 | AUD 9.25 | AUD 8.46 | 2.79M |
| 2026-08-19 | AUD 8.70 | +1.52% | AUD 8.49 | AUD 8.93 | AUD 8.38 | 2.53M |
| 2026-08-18 | AUD 8.57 | -4.25% | AUD 8.77 | AUD 8.99 | AUD 8.53 | 1.72M |
| 2026-08-17 | AUD 8.95 | +5.67% | AUD 8.50 | AUD 9.00 | AUD 8.42 | 2.86M |
| 2026-08-14 | AUD 8.47 | -0.47% | AUD 8.40 | AUD 8.61 | AUD 7.99 | 2.64M |
| 2026-08-13 | AUD 8.51 | -0.93% | AUD 8.70 | AUD 9.00 | AUD 8.45 | 3.42M |
| 2026-08-12 | AUD 8.59 | +7.38% | AUD 8.14 | AUD 8.64 | AUD 7.93 | 2.55M |
| 2026-08-11 | AUD 8.00 | +6.52% | AUD 7.49 | AUD 8.04 | AUD 7.31 | 2.23M |
| 2026-08-10 | AUD 7.51 | -2.97% | AUD 7.70 | AUD 7.71 | AUD 7.21 | 2.27M |
| 2026-08-07 | AUD 7.74 | 0.00% | AUD 7.74 | AUD 7.82 | AUD 7.57 | 1.00M |
| 2026-08-06 | AUD 7.74 | +1.18% | AUD 7.69 | AUD 7.98 | AUD 7.46 | 2.56M |
| 2026-08-05 | AUD 7.65 | +1.19% | AUD 7.70 | AUD 7.79 | AUD 7.56 | 2.03M |
| 2026-08-04 | AUD 7.56 | +8.93% | AUD 7.13 | AUD 7.61 | AUD 7.09 | 2.46M |
| 2026-08-03 | AUD 6.94 | +3.74% | AUD 6.65 | AUD 6.97 | AUD 6.45 | 1.77M |
| 2026-07-31 | AUD 6.69 | +9.67% | AUD 6.44 | AUD 6.95 | AUD 6.40 | 3.55M |
| 2026-07-30 | AUD 6.10 | -8.55% | AUD 6.50 | AUD 6.58 | AUD 6.10 | 3.79M |
| 2026-07-29 | AUD 6.67 | -3.19% | AUD 6.89 | AUD 7.09 | AUD 6.63 | 2.59M |
| 2026-07-28 | AUD 6.89 | -7.52% | AUD 7.54 | AUD 7.56 | AUD 6.83 | 3.44M |
| 2026-07-27 | AUD 7.45 | +8.44% | AUD 7.28 | AUD 7.51 | AUD 7.03 | 3.73M |
| 2026-07-24 | AUD 6.87 | -4.85% | AUD 7.07 | AUD 7.27 | AUD 6.78 | 2.19M |
| 2026-07-23 | AUD 7.22 | +1.12% | AUD 7.14 | AUD 7.48 | AUD 7.14 | 1.79M |
| 2026-07-22 | AUD 7.14 | -0.28% | AUD 7.24 | AUD 7.41 | AUD 7.11 | 1.86M |
| 2026-07-21 | AUD 7.16 | +3.92% | AUD 6.82 | AUD 7.26 | AUD 6.76 | 4.28M |
| 2026-07-20 | AUD 6.89 | -1.99% | AUD 7.08 | AUD 7.18 | AUD 6.84 | 3.41M |
| 2026-07-17 | AUD 7.03 | -7.74% | AUD 7.55 | AUD 7.56 | AUD 7.00 | 3.66M |
| 2026-07-16 | AUD 7.62 | -7.75% | AUD 8.14 | AUD 8.35 | AUD 7.51 | 3.40M |
| 2026-07-15 | AUD 8.26 | +3.38% | AUD 8.18 | AUD 8.37 | AUD 8.12 | 1.49M |
| 2026-07-14 | AUD 7.99 | -0.62% | AUD 8.20 | AUD 8.38 | AUD 7.74 | 2.80M |
| 2026-07-13 | AUD 8.04 | -4.40% | AUD 8.50 | AUD 8.60 | AUD 8.04 | 2.56M |
| 2026-07-10 | AUD 8.41 | -6.24% | AUD 8.85 | AUD 8.99 | AUD 8.35 | 3.10M |
| 2026-07-09 | AUD 8.97 | +1.01% | AUD 8.75 | AUD 9.09 | AUD 8.75 | 1.57M |
| 2026-07-08 | AUD 8.88 | -7.40% | AUD 9.68 | AUD 9.68 | AUD 8.86 | 2.83M |
| 2026-07-07 | AUD 9.59 | -3.23% | AUD 9.83 | AUD 9.92 | AUD 9.46 | 2.15M |
| 2026-07-06 | AUD 9.91 | -2.36% | AUD 10.17 | AUD 10.37 | AUD 9.83 | 1.70M |
| 2026-07-03 | AUD 10.15 | +1.40% | AUD 10.10 | AUD 10.27 | AUD 9.73 | 1.54M |
| 2026-07-02 | AUD 10.01 | +2.46% | AUD 10.18 | AUD 10.56 | AUD 9.83 | 2.43M |
| 2026-07-01 | AUD 9.77 | -5.15% | AUD 10.17 | AUD 10.46 | AUD 9.75 | 2.14M |
| 2026-06-30 | AUD 10.30 | +6.63% | AUD 9.88 | AUD 10.40 | AUD 9.73 | 2.85M |
| 2026-06-29 | AUD 9.66 | +2.33% | AUD 9.50 | AUD 9.73 | AUD 9.32 | 2.20M |
| 2026-06-26 | AUD 9.44 | -1.67% | AUD 9.60 | AUD 9.63 | AUD 9.21 | 2.15M |
| 2026-06-25 | AUD 9.60 | -1.54% | AUD 9.67 | AUD 9.87 | AUD 9.35 | 2.26M |
| 2026-06-24 | AUD 9.75 | 0.00% | AUD 9.75 | AUD 9.86 | AUD 9.36 | 3.31M |
| 2026-06-23 | AUD 9.75 | -4.97% | AUD 10.10 | AUD 10.16 | AUD 9.45 | 6.15M |
| 2026-06-22 | AUD 10.26 | -3.75% | AUD 10.60 | AUD 10.65 | AUD 10.02 | 3.24M |
| 2026-06-19 | AUD 10.66 | +14.13% | AUD 11.00 | AUD 11.25 | AUD 10.31 | 8.86M |
| 2026-06-18 | AUD 9.34 | +4.83% | AUD 9.05 | AUD 9.35 | AUD 9.00 | 428.82K |
| 2026-06-17 | AUD 8.91 | +1.95% | AUD 9.25 | AUD 9.52 | AUD 8.59 | 6.62M |
| 2026-06-16 | AUD 8.74 | -1.91% | AUD 8.80 | AUD 8.97 | AUD 8.46 | 3.39M |
| 2026-06-15 | AUD 8.91 | -4.50% | AUD 9.12 | AUD 9.40 | AUD 8.85 | 5.94M |
| 2026-06-12 | AUD 9.33 | -1.48% | AUD 9.85 | AUD 10.00 | AUD 9.12 | 2.90M |
| 2026-06-11 | AUD 9.47 | -3.37% | AUD 9.50 | AUD 9.89 | AUD 9.36 | 2.03M |
| 2026-06-10 | AUD 9.80 | -8.33% | AUD 10.23 | AUD 10.31 | AUD 9.78 | 2.58M |
| 2026-06-09 | AUD 10.69 | -2.55% | AUD 10.50 | AUD 10.82 | AUD 10.20 | 2.13M |
| 2026-06-05 | AUD 10.97 | +1.57% | AUD 11.15 | AUD 11.22 | AUD 10.74 | 1.96M |
| 2026-06-04 | AUD 10.80 | -9.24% | AUD 11.55 | AUD 11.61 | AUD 10.71 | 2.71M |
| 2026-06-03 | AUD 11.90 | -2.94% | AUD 12.20 | AUD 12.28 | AUD 11.43 | 2.96M |
| 2026-06-02 | AUD 12.26 | +3.63% | AUD 11.98 | AUD 12.58 | AUD 11.78 | 4.42M |
| 2026-06-01 | AUD 11.83 | +6.29% | AUD 10.99 | AUD 11.86 | AUD 10.82 | 4.62M |
| 2026-05-29 | AUD 11.13 | +16.18% | AUD 9.89 | AUD 11.14 | AUD 9.85 | 7.39M |
| 2026-05-28 | AUD 9.58 | +4.24% | AUD 9.20 | AUD 9.83 | AUD 8.94 | 3.54M |