Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.280
0.00 (0.00%)
At close: Dec 19, 2025
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | - | 185,730 |
| Dec 18, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.92% | 257,941 |
| Dec 17, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 157,824 |
| Dec 16, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 367,990 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.88% | 529,125 |
| Dec 12, 2025 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 770,037 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,596,844 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 716,987 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -2.66% | 573,670 |
| Dec 8, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -3.31% | 438,437 |
| Dec 5, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,057,994 |
| Dec 4, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.11% | 575,158 |
| Dec 3, 2025 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -3.90% | 1,007,400 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,348,624 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 1,112,085 |
| Nov 28, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 1,596,718 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 574,382 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 806,711 |
| Nov 25, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 541,364 |
| Nov 24, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 406,341 |
| Nov 21, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.40% | 634,374 |
| Nov 20, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 4.12% | 1,124,161 |
| Nov 19, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 546,454 |
| Nov 18, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 375,563 |
| Nov 17, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 353,796 |
| Nov 14, 2025 | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | 3.38% | 603,218 |
| Nov 13, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 1,397,787 |
| Nov 12, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.43% | 819,756 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 352,722 |
| Nov 10, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 159,689 |
| Nov 7, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 527,676 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 191,149 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 570,491 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 248,917 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.08% | 256,551 |
| Oct 31, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 334,317 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 202,505 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 866,057 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 401,343 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 474,744 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 375,060 |
| Oct 23, 2025 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 1,126,783 |
| Oct 22, 2025 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 3.06% | 705,986 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 629,321 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 256,066 |
| Oct 17, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 580,214 |
| Oct 16, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 490,792 |
| Oct 15, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 549,251 |
| Oct 14, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 2.90% | 832,488 |
| Oct 13, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.21% | 696,187 |