Emeco Holdings Limited (ASX:EHL)
Australia · Delayed Price · Currency is AUD 1.140
-0.020 (-1.72%)
Aug 31, 2026, 4:14 PM AEST
Emeco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | - | 2.65% | 907,607 |
| 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 |
| 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 |