Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 8.35
+0.65 (8.44%)
Sep 26, 2025, 4:10 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.60 | 8.35 | 7.37 | 8.35 | 8.35 | 8.44% | 3,220,130 |
| Sep 25, 2025 | 8.23 | 8.37 | 7.63 | 7.70 | 7.70 | -6.33% | 2,077,104 |
| Sep 24, 2025 | 8.30 | 8.65 | 8.17 | 8.22 | 8.22 | -2.14% | 2,187,367 |
| Sep 23, 2025 | 8.24 | 8.73 | 8.15 | 8.40 | 8.40 | 5.40% | 4,450,928 |
| Sep 22, 2025 | 7.49 | 8.05 | 7.20 | 7.97 | 7.97 | 10.69% | 3,151,559 |
| Sep 19, 2025 | 7.73 | 7.73 | 6.95 | 7.20 | 7.20 | -4.26% | 7,261,970 |
| Sep 18, 2025 | 7.50 | 7.56 | 7.26 | 7.52 | 7.52 | -1.31% | 2,212,504 |
| Sep 17, 2025 | 7.25 | 7.65 | 7.17 | 7.62 | 7.62 | 6.28% | 1,633,041 |
| Sep 16, 2025 | 7.35 | 7.40 | 7.10 | 7.17 | 7.17 | -2.98% | 1,462,992 |
| Sep 15, 2025 | 7.60 | 7.87 | 7.39 | 7.39 | 7.39 | -3.65% | 2,202,517 |
| Sep 12, 2025 | 7.20 | 7.69 | 7.06 | 7.67 | 7.67 | 7.88% | 1,994,238 |
| Sep 11, 2025 | 7.34 | 7.34 | 6.91 | 7.11 | 7.11 | -2.20% | 1,970,590 |
| Sep 10, 2025 | 7.29 | 7.51 | 7.11 | 7.27 | 7.27 | -0.82% | 1,733,122 |
| Sep 9, 2025 | 7.74 | 7.75 | 7.13 | 7.33 | 7.33 | -2.66% | 2,244,414 |
| Sep 8, 2025 | 7.52 | 7.92 | 7.46 | 7.53 | 7.53 | 0.94% | 5,095,456 |
| Sep 5, 2025 | 7.28 | 7.70 | 7.05 | 7.46 | 7.46 | 3.61% | 4,045,044 |
| Sep 4, 2025 | 6.80 | 7.30 | 6.66 | 7.20 | 7.20 | 6.67% | 4,264,004 |
| Sep 3, 2025 | 6.19 | 7.05 | 6.17 | 6.75 | 6.75 | 9.22% | 5,824,989 |
| Sep 2, 2025 | 5.98 | 6.20 | 5.80 | 6.18 | 6.18 | 6.37% | 3,214,749 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.55 | 5.81 | 5.81 | 0.17% | 1,541,687 |
| Aug 29, 2025 | 5.75 | 5.90 | 5.55 | 5.80 | 5.80 | 5.65% | 3,056,213 |
| Aug 28, 2025 | 6.09 | 6.14 | 5.40 | 5.49 | 5.49 | -10.29% | 4,569,072 |
| Aug 27, 2025 | 5.50 | 6.15 | 5.05 | 6.12 | 6.12 | 13.33% | 5,934,313 |
| Aug 26, 2025 | 5.15 | 5.45 | 5.06 | 5.40 | 5.40 | 7.14% | 3,056,836 |
| Aug 25, 2025 | 5.11 | 5.27 | 4.94 | 5.04 | 5.04 | 2.44% | 2,358,168 |
| Aug 22, 2025 | 4.79 | 5.05 | 4.77 | 4.92 | 4.92 | 4.68% | 3,019,128 |
| Aug 21, 2025 | 4.92 | 5.11 | 4.65 | 4.70 | 4.70 | -5.62% | 5,332,034 |
| Aug 20, 2025 | 5.52 | 5.54 | 4.94 | 4.98 | 4.98 | -13.09% | 6,264,850 |
| Aug 19, 2025 | 5.69 | 5.98 | 5.68 | 5.73 | 5.73 | -0.17% | 2,409,237 |
| Aug 18, 2025 | 6.00 | 6.09 | 5.70 | 5.74 | 5.74 | -3.69% | 3,219,086 |
| Aug 15, 2025 | 6.09 | 6.43 | 5.96 | 5.96 | 5.96 | -0.83% | 6,166,927 |
| Aug 14, 2025 | 5.60 | 6.22 | 5.59 | 6.01 | 6.01 | 7.32% | 5,225,202 |
| Aug 13, 2025 | 5.73 | 5.92 | 5.37 | 5.60 | 5.60 | -1.06% | 4,928,319 |
| Aug 12, 2025 | 4.97 | 5.73 | 4.96 | 5.66 | 5.66 | 13.65% | 5,058,046 |
| Aug 11, 2025 | 4.90 | 5.15 | 4.75 | 4.98 | 4.98 | 1.22% | 3,797,641 |
| Aug 8, 2025 | 4.95 | 5.02 | 4.74 | 4.92 | 4.92 | 0.41% | 7,386,695 |
| Aug 7, 2025 | 4.47 | 5.11 | 4.47 | 4.90 | 4.90 | 11.11% | 13,415,671 |
| Aug 6, 2025 | 4.24 | 4.53 | 4.24 | 4.41 | 4.41 | 4.26% | 8,723,569 |
| Aug 5, 2025 | 3.65 | 4.26 | 3.65 | 4.23 | 4.23 | 43.39% | 14,683,036 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.87 | 2.95 | 2.95 | -2.64% | 1,449,635 |
| Aug 1, 2025 | 3.25 | 3.25 | 2.99 | 3.03 | 3.03 | -5.61% | 1,986,636 |
| Jul 31, 2025 | 3.06 | 3.30 | 2.88 | 3.21 | 3.21 | 5.25% | 3,043,426 |
| Jul 30, 2025 | 3.14 | 3.14 | 3.01 | 3.05 | 3.05 | -2.87% | 813,041 |
| Jul 29, 2025 | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | 1.29% | 1,106,435 |
| Jul 28, 2025 | 3.12 | 3.14 | 2.98 | 3.10 | 3.10 | -1.90% | 2,218,291 |
| Jul 25, 2025 | 3.34 | 3.40 | 3.10 | 3.16 | 3.16 | -4.82% | 2,631,756 |
| Jul 24, 2025 | 3.30 | 3.38 | 3.28 | 3.32 | 3.32 | 0.91% | 1,556,866 |
| Jul 23, 2025 | 3.40 | 3.42 | 3.23 | 3.29 | 3.29 | -3.52% | 1,616,903 |
| Jul 22, 2025 | 3.42 | 3.52 | 3.35 | 3.41 | 3.41 | -0.29% | 2,788,865 |
| Jul 21, 2025 | 3.52 | 3.55 | 3.38 | 3.42 | 3.42 | -3.93% | 1,909,814 |