Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.045
0.00 (0.00%)
May 22, 2026, 4:10 PM AEST
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | - | 233,513 |
| May 21, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.95% | 108,111 |
| May 20, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.96% | 392,246 |
| May 19, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.98% | 431,944 |
| May 18, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -5.19% | 898,281 |
| May 15, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 421,917 |
| May 14, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 762,277 |
| May 13, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.48% | 900,049 |
| May 12, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.42% | 1,739,450 |
| May 11, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 373,961 |
| May 8, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | -0.47% | 182,941 |
| May 7, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 3.86% | 2,046,483 |
| May 6, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -2.82% | 478,708 |
| May 5, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.29% | 144,896 |
| May 4, 2026 | 1.09 | 1.17 | 1.08 | 1.09 | 1.09 | -1.36% | 560,118 |
| May 1, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -2.21% | 1,440,891 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.44% | 473,951 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.05% | 188,373 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 465,389 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 48,837 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 292,108 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 665,923 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 200,045 |
| Apr 21, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.04% | 631,181 |
| Apr 20, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.41% | 61,107 |
| Apr 17, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 236,377 |
| Apr 16, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 461,253 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 518,113 |
| Apr 14, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 171,150 |
| Apr 13, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 419,198 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | -0.39% | 142,763 |
| Apr 9, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 191,221 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 447,354 |
| Apr 7, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | 5.76% | 821,820 |
| Apr 2, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.57% | 239,264 |
| Apr 1, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 586,345 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | 2.98% | 747,736 |
| Mar 30, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -2.08% | 466,787 |
| Mar 27, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -3.61% | 208,598 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 2.47% | 1,024,537 |
| Mar 25, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 3.40% | 527,285 |
| Mar 24, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.52% | 536,411 |
| Mar 23, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -5.02% | 1,291,892 |
| Mar 20, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 2.14% | 6,737,412 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 1,176,993 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 424,453 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -2.03% | 399,418 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.40% | 433,457 |
| Mar 13, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -1.98% | 264,597 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 585,633 |