Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.090
+0.060 (5.83%)
Aug 11, 2026, 4:10 PM AEST
Emeco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 82,703 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 141,179 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 46,263 |
| Jul 28, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.59% | 221,118 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.56% | 295,297 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.54% | 529,238 |
| Jul 23, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.02% | 264,677 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 595,629 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.01% | 217,023 |
| Jul 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 268,018 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 695,936 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 376,302 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 179,931 |
| Jul 14, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 306,475 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 597,706 |
| Jul 10, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.49% | 392,074 |
| Jul 9, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.55% | 229,846 |
| Jul 8, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.51% | 251,943 |
| Jul 7, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | - | 516,359 |
| Jul 6, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 599,561 |
| Jul 3, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 174,662 |
| Jul 2, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.56% | 649,676 |
| Jul 1, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 590,912 |
| 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 |