Electro Optic Systems Holdings Limited EOS

ASX · Avustralya · Elektronik Teknoloji

AUD 11,22-0,04 (-%0,36)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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