Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 0.9600
-0.0150 (-1.54%)
Jul 1, 2026, 4:10 PM AEST
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | - | -1.03% | 48,524 |
| Jun 30, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 3.17% | 917,609 |
| Jun 29, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.07% | 2,325,680 |
| Jun 26, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 369,101 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -3.52% | 1,402,051 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.02% | 1,157,185 |
| Jun 23, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -0.51% | 931,722 |
| Jun 22, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 1,247,778 |
| Jun 19, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | - | 1,158,476 |
| Jun 18, 2026 | 0.96 | 0.98 | 0.91 | 0.96 | 0.96 | -4.48% | 3,072,345 |
| Jun 17, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.52% | 1,004,837 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.50% | 1,736,580 |
| Jun 15, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 1,532,514 |
| Jun 12, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 1,329,179 |
| Jun 11, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 1,007,081 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 1,352,890 |
| Jun 9, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -2.38% | 1,120,321 |
| Jun 5, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 726,417 |
| Jun 4, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 520,679 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 302,973 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 415,757 |
| Jun 1, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 330,893 |
| May 29, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.47% | 321,298 |
| May 28, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 248,585 |
| May 27, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.46% | 246,714 |
| May 26, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 237,789 |
| May 25, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.44% | 234,580 |
| 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 |