Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.250
-0.025 (-1.96%)
At close: Feb 5, 2026
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | - | -2.35% | 264,898 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.30% | 436,737 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 214,552 |
| Feb 2, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 735,460 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 1,017,333 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 378,285 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 262,408 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 275,844 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | -1.46% | 204,269 |
| Jan 22, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 335,218 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 432,932 |
| Jan 20, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.38% | 609,398 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.93% | 189,359 |
| Jan 16, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.02% | 383,717 |
| Jan 15, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -1.12% | 754,957 |
| Jan 14, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 3.47% | 551,269 |
| Jan 13, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 1.17% | 534,627 |
| Jan 12, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.99% | 291,916 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 161,866 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 1.22% | 182,533 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 722,554 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 715,440 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 385,013 |
| Jan 2, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -0.40% | 257,517 |
| Dec 31, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 140,039 |
| Dec 30, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 5.06% | 347,974 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -5.95% | 1,602,273 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.18% | 88,938 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 776,343 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 426,685 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 185,731 |
| 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 |