Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 7.17
-0.39 (-5.16%)
At close: Feb 5, 2026
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.45 | 7.57 | 7.33 | 7.34 | - | -2.91% | 705,237 |
| Feb 4, 2026 | 8.21 | 8.29 | 7.47 | 7.56 | 7.56 | -7.58% | 2,400,874 |
| Feb 3, 2026 | 8.23 | 8.49 | 8.16 | 8.18 | 8.18 | 0.62% | 1,968,677 |
| Feb 2, 2026 | 8.67 | 8.72 | 7.89 | 8.13 | 8.13 | -6.34% | 3,366,263 |
| Jan 30, 2026 | 8.71 | 8.94 | 8.48 | 8.68 | 8.68 | -4.09% | 2,787,141 |
| Jan 29, 2026 | 9.84 | 9.84 | 8.92 | 9.05 | 9.05 | -8.49% | 3,757,045 |
| Jan 28, 2026 | 10.05 | 10.24 | 9.67 | 9.89 | 9.89 | -2.85% | 2,391,035 |
| Jan 27, 2026 | 10.30 | 10.85 | 9.84 | 10.18 | 10.18 | -1.64% | 3,920,431 |
| Jan 23, 2026 | 10.58 | 10.74 | 10.29 | 10.35 | 10.35 | -4.17% | 1,688,229 |
| Jan 22, 2026 | 10.04 | 10.88 | 10.01 | 10.80 | 10.80 | 7.04% | 2,668,575 |
| Jan 21, 2026 | 10.45 | 10.70 | 9.93 | 10.09 | 10.09 | -5.96% | 1,667,822 |
| Jan 20, 2026 | 10.48 | 11.18 | 10.48 | 10.73 | 10.73 | 2.39% | 3,441,899 |
| Jan 19, 2026 | 9.99 | 10.49 | 9.72 | 10.48 | 10.48 | 6.29% | 1,493,316 |
| Jan 16, 2026 | 9.80 | 10.05 | 9.69 | 9.86 | 9.86 | 0.61% | 1,920,958 |
| Jan 15, 2026 | 9.80 | 9.99 | 9.64 | 9.80 | 9.80 | -1.21% | 2,050,532 |
| Jan 14, 2026 | 10.77 | 10.82 | 9.92 | 9.92 | 9.92 | -9.98% | 2,983,184 |
| Jan 13, 2026 | 10.04 | 11.20 | 10.00 | 11.02 | 11.02 | 10.31% | 3,723,138 |
| Jan 12, 2026 | 9.95 | 10.13 | 9.59 | 9.99 | 9.99 | 1.94% | 3,014,068 |
| Jan 9, 2026 | 9.80 | 10.14 | 9.72 | 9.80 | 9.80 | -1.01% | 2,506,353 |
| Jan 8, 2026 | 9.35 | 9.91 | 9.15 | 9.90 | 9.90 | 4.76% | 2,253,248 |
| Jan 7, 2026 | 9.68 | 9.76 | 9.42 | 9.45 | 9.45 | -2.28% | 1,858,729 |
| Jan 6, 2026 | 9.84 | 10.08 | 9.58 | 9.67 | 9.67 | 2.33% | 2,555,039 |
| Jan 5, 2026 | 10.05 | 10.14 | 9.32 | 9.45 | 9.45 | -5.03% | 2,189,950 |
| Jan 2, 2026 | 9.44 | 10.13 | 9.40 | 9.95 | 9.95 | 5.40% | 2,804,085 |
| Dec 31, 2025 | 8.91 | 9.49 | 8.90 | 9.44 | 9.44 | 3.40% | 1,645,783 |
| Dec 30, 2025 | 8.90 | 9.30 | 8.85 | 9.13 | 9.13 | -1.51% | 2,021,841 |
| Dec 29, 2025 | 9.20 | 9.27 | 8.68 | 9.27 | 9.27 | 0.22% | 2,626,257 |
| Dec 24, 2025 | 9.60 | 9.62 | 8.82 | 9.25 | 9.25 | -1.60% | 3,571,017 |
| Dec 23, 2025 | 8.75 | 9.60 | 8.61 | 9.40 | 9.40 | 7.80% | 5,688,569 |
| Dec 22, 2025 | 8.50 | 8.84 | 8.02 | 8.72 | 8.72 | 2.71% | 4,414,433 |
| Dec 19, 2025 | 7.75 | 8.49 | 7.67 | 8.49 | 8.49 | 16.78% | 6,884,937 |
| Dec 18, 2025 | 7.37 | 7.51 | 7.19 | 7.27 | 7.27 | -3.45% | 2,342,062 |
| Dec 17, 2025 | 7.45 | 7.93 | 7.11 | 7.53 | 7.53 | - | 3,716,717 |
| Dec 16, 2025 | 6.57 | 7.65 | 6.55 | 7.53 | 7.53 | 16.56% | 8,732,774 |
| Dec 15, 2025 | 5.90 | 6.51 | 5.55 | 6.46 | 6.46 | 28.94% | 7,592,290 |
| Dec 12, 2025 | 4.99 | 5.14 | 4.80 | 5.01 | 5.01 | 5.92% | 2,632,571 |
| Dec 11, 2025 | 5.12 | 5.20 | 4.65 | 4.73 | 4.73 | -1.46% | 3,679,283 |
| Dec 10, 2025 | 4.74 | 5.05 | 4.69 | 4.80 | 4.80 | 5.03% | 3,045,869 |
| Dec 9, 2025 | 4.50 | 4.66 | 4.38 | 4.57 | 4.57 | 3.39% | 2,432,625 |
| Dec 8, 2025 | 4.59 | 4.59 | 4.33 | 4.42 | 4.42 | -0.90% | 1,907,792 |
| Dec 5, 2025 | 4.52 | 4.63 | 4.43 | 4.46 | 4.46 | 1.13% | 2,334,121 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.41 | 4.41 | 4.41 | -1.12% | 2,425,099 |
| 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 |