Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.275
-0.010 (-0.78%)
Oct 9, 2026, 4:17 PM AEST
Emeco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 850,973 |
| Oct 8, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 1.98% | 383,786 |
| Oct 7, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.20% | 708,521 |
| Oct 6, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.05% | 774,735 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 1.24% | 531,461 |
| Oct 2, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.42% | 872,572 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.41% | 894,859 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | - | 353,348 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 828,847 |
| Sep 28, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.42% | 1,281,030 |
| Sep 25, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 449,417 |
| Sep 24, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 692,618 |
| Sep 23, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 2.14% | 731,719 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 766,327 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | - | 402,186 |
| Sep 18, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 3.14% | 2,782,529 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 613,734 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 450,822 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 677,288 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -1.32% | 505,026 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | - | 160,155 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 738,814 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 362,206 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 118,619 |
| Sep 7, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 4.35% | 1,298,975 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 479,809 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 1.32% | 227,623 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.16% | 576,873 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 585,955 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 525,654 |
| Aug 28, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 912,473 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.26% | 595,191 |
| Aug 26, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.84% | 401,562 |
| Aug 25, 2026 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | -1.81% | 449,053 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.64% | 431,114 |
| Aug 21, 2026 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 6.07% | 533,013 |
| Aug 20, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 645,351 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 6.12% | 356,380 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 2,143,371 |
| Aug 17, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 736,893 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 1,210,359 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 181,449 |
| Aug 12, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -5.05% | 211,915 |
| Aug 11, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 5.31% | 210,986 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.49% | 424,253 |
| Aug 7, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 126,897 |
| Aug 6, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 708,526 |
| Aug 5, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 119,383 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 147,135 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 371,585 |