Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 9.86
+0.06 (0.61%)
At close: Jan 16, 2026
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.80 | 10.05 | 9.69 | 9.96 | - | 1.63% | 1,375,641 |
| 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 |
| 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 |