Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 4.440
-0.020 (-0.45%)
Dec 4, 2025, 3:49 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.60 | 4.62 | 4.47 | 4.51 | - | 1.01% | 1,297,186 |
| Dec 3, 2025 | 4.49 | 4.66 | 4.39 | 4.46 | 4.46 | 0.22% | 1,604,493 |
| Dec 2, 2025 | 4.51 | 4.51 | 4.27 | 4.45 | 4.45 | -2.20% | 2,629,532 |
| Dec 1, 2025 | 4.71 | 4.82 | 4.55 | 4.55 | 4.55 | - | 2,290,772 |
| Nov 28, 2025 | 4.54 | 4.59 | 4.39 | 4.55 | 4.55 | 1.56% | 1,292,160 |
| Nov 27, 2025 | 4.68 | 4.76 | 4.42 | 4.48 | 4.48 | -2.82% | 3,381,883 |
| Nov 26, 2025 | 4.58 | 4.92 | 4.52 | 4.61 | 4.61 | 3.60% | 3,775,635 |
| Nov 25, 2025 | 4.60 | 4.71 | 4.31 | 4.45 | 4.45 | -1.11% | 4,861,095 |
| Nov 24, 2025 | 4.56 | 4.56 | 4.27 | 4.50 | 4.50 | -1.75% | 3,229,744 |
| Nov 21, 2025 | 4.63 | 4.64 | 4.40 | 4.58 | 4.58 | -0.65% | 2,884,581 |
| Nov 20, 2025 | 5.08 | 5.08 | 4.55 | 4.61 | 4.61 | -1.50% | 4,146,765 |
| Nov 19, 2025 | 4.80 | 4.89 | 4.62 | 4.68 | 4.68 | -3.11% | 2,418,537 |
| Nov 18, 2025 | 5.05 | 5.08 | 4.80 | 4.83 | 4.83 | -6.03% | 2,493,520 |
| Nov 17, 2025 | 5.05 | 5.15 | 4.88 | 5.14 | 5.14 | 7.53% | 4,536,855 |
| Nov 14, 2025 | 4.63 | 5.01 | 4.58 | 4.78 | 4.78 | 0.63% | 2,663,070 |
| Nov 13, 2025 | 4.97 | 4.98 | 4.44 | 4.75 | 4.75 | -5.00% | 4,435,996 |
| Nov 12, 2025 | 5.20 | 5.21 | 4.98 | 5.00 | 5.00 | -2.15% | 2,904,598 |
| Nov 11, 2025 | 5.35 | 5.43 | 5.10 | 5.11 | 5.11 | -4.13% | 2,154,869 |
| Nov 10, 2025 | 5.12 | 5.57 | 5.10 | 5.33 | 5.33 | 5.34% | 3,370,645 |
| Nov 7, 2025 | 5.24 | 5.24 | 4.96 | 5.06 | 5.06 | -4.17% | 3,087,184 |
| Nov 6, 2025 | 5.78 | 5.78 | 5.14 | 5.28 | 5.28 | -6.22% | 4,457,241 |
| Nov 5, 2025 | 6.05 | 6.10 | 5.63 | 5.63 | 5.63 | -11.48% | 4,381,611 |
| Nov 4, 2025 | 6.45 | 6.50 | 6.18 | 6.36 | 6.36 | -0.78% | 2,451,919 |
| Nov 3, 2025 | 6.30 | 6.76 | 6.27 | 6.41 | 6.41 | 3.22% | 2,402,135 |
| Oct 31, 2025 | 6.65 | 6.99 | 6.12 | 6.21 | 6.21 | -4.75% | 4,924,048 |
| Oct 30, 2025 | 6.65 | 6.78 | 6.34 | 6.52 | 6.52 | -1.95% | 2,634,539 |
| Oct 29, 2025 | 6.30 | 6.81 | 6.15 | 6.65 | 6.65 | 6.91% | 4,472,165 |
| Oct 28, 2025 | 6.08 | 6.32 | 5.95 | 6.22 | 6.22 | 1.47% | 2,855,521 |
| Oct 27, 2025 | 5.75 | 6.19 | 5.70 | 6.13 | 6.13 | 8.69% | 4,305,819 |
| Oct 24, 2025 | 6.20 | 6.21 | 5.53 | 5.64 | 5.64 | -7.39% | 4,648,049 |
| Oct 23, 2025 | 5.75 | 6.23 | 5.68 | 6.09 | 6.09 | 7.98% | 4,937,076 |
| Oct 22, 2025 | 5.94 | 5.94 | 5.48 | 5.64 | 5.64 | -1.74% | 4,706,210 |
| Oct 21, 2025 | 5.80 | 6.06 | 5.66 | 5.74 | 5.74 | 1.95% | 4,872,929 |
| Oct 20, 2025 | 5.20 | 5.66 | 5.02 | 5.63 | 5.63 | 4.45% | 5,906,971 |
| Oct 17, 2025 | 5.87 | 5.87 | 5.36 | 5.39 | 5.39 | -9.41% | 8,722,289 |
| Oct 16, 2025 | 6.20 | 6.29 | 5.85 | 5.95 | 5.95 | -4.19% | 5,899,208 |
| Oct 15, 2025 | 6.69 | 6.70 | 5.96 | 6.21 | 6.21 | -9.87% | 10,154,140 |
| Oct 14, 2025 | 7.69 | 7.69 | 6.82 | 6.89 | 6.89 | -10.40% | 6,125,114 |
| Oct 13, 2025 | 7.98 | 7.99 | 7.69 | 7.69 | 7.69 | -5.30% | 3,935,514 |
| Oct 10, 2025 | 8.70 | 8.89 | 8.04 | 8.12 | 8.12 | -7.62% | 4,406,167 |
| Oct 9, 2025 | 8.35 | 8.89 | 8.21 | 8.79 | 8.79 | 6.42% | 3,828,579 |
| Oct 8, 2025 | 8.65 | 8.74 | 7.92 | 8.26 | 8.26 | -3.84% | 6,509,153 |
| Oct 7, 2025 | 9.49 | 9.50 | 8.57 | 8.59 | 8.59 | -4.24% | 6,021,038 |
| Oct 6, 2025 | 10.18 | 10.28 | 8.56 | 8.97 | 8.97 | 2.51% | 8,217,428 |
| Oct 3, 2025 | 9.00 | 9.27 | 8.71 | 8.75 | 8.75 | -2.67% | 5,122,129 |
| Oct 2, 2025 | 10.07 | 10.16 | 8.71 | 8.99 | 8.99 | -13.31% | 7,986,239 |
| Oct 1, 2025 | 10.22 | 10.42 | 9.80 | 10.37 | 10.37 | 1.47% | 6,936,088 |
| Sep 30, 2025 | 9.59 | 10.30 | 9.53 | 10.22 | 10.22 | 8.15% | 6,244,251 |
| Sep 29, 2025 | 8.45 | 9.53 | 8.44 | 9.45 | 9.45 | 13.17% | 7,513,981 |
| Sep 26, 2025 | 7.60 | 8.35 | 7.37 | 8.35 | 8.35 | 8.44% | 3,220,130 |