Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.335
+0.035 (2.69%)
Oct 30, 2026, 4:10 PM AEDT
Emeco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.69% | 729,209 |
| Oct 29, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 615,384 |
| Oct 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 638,973 |
| Oct 27, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.39% | 383,587 |
| Oct 26, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 573,627 |
| Oct 23, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 482,129 |
| Oct 22, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 195,165 |
| Oct 21, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.37% | 448,012 |
| Oct 20, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 180,582 |
| Oct 19, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.69% | 251,540 |
| Oct 16, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 544,799 |
| Oct 15, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,444,362 |
| Oct 14, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 809,593 |
| Oct 13, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 2,820,662 |
| Oct 12, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.18% | 514,105 |
| 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 |