Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 5.80
+0.31 (5.65%)
Aug 29, 2025, 4:16 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.75 | 5.90 | 5.55 | 5.80 | 5.80 | 5.65% | 2,949,810 |
| 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 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.33 | 3.56 | 3.56 | -3.78% | 3,339,183 |
| Jul 17, 2025 | 3.70 | 3.75 | 3.62 | 3.70 | 3.70 | - | 2,364,333 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.55 | 3.70 | 3.70 | -0.54% | 2,792,167 |
| Jul 15, 2025 | 3.41 | 3.73 | 3.41 | 3.72 | 3.72 | 11.04% | 5,202,717 |
| Jul 14, 2025 | 2.97 | 3.38 | 2.95 | 3.35 | 3.35 | 15.52% | 4,433,626 |
| Jul 11, 2025 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | - | 1,259,527 |
| Jul 10, 2025 | 2.89 | 3.00 | 2.87 | 2.90 | 2.90 | 1.75% | 2,869,461 |
| Jul 9, 2025 | 2.78 | 2.89 | 2.72 | 2.85 | 2.85 | 5.17% | 2,186,662 |
| Jul 8, 2025 | 2.62 | 2.79 | 2.60 | 2.71 | 2.71 | 3.83% | 1,365,720 |
| Jul 7, 2025 | 2.63 | 2.72 | 2.55 | 2.61 | 2.61 | -0.76% | 952,865 |
| Jul 4, 2025 | 2.83 | 2.88 | 2.59 | 2.63 | 2.63 | -3.66% | 1,855,266 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.65 | 2.73 | 2.73 | -2.50% | 1,010,202 |
| Jul 2, 2025 | 2.92 | 3.06 | 2.76 | 2.80 | 2.80 | -3.11% | 2,211,252 |
| Jul 1, 2025 | 2.85 | 2.96 | 2.81 | 2.89 | 2.89 | 1.40% | 3,028,098 |
| Jun 30, 2025 | 2.78 | 2.89 | 2.57 | 2.85 | 2.85 | 5.17% | 2,746,782 |
| Jun 27, 2025 | 2.68 | 2.78 | 2.67 | 2.71 | 2.71 | 2.26% | 1,341,254 |
| Jun 26, 2025 | 2.64 | 2.74 | 2.58 | 2.65 | 2.65 | 1.53% | 1,565,910 |
| Jun 25, 2025 | 2.45 | 2.69 | 2.44 | 2.61 | 2.61 | 7.41% | 4,115,401 |
| Jun 24, 2025 | 2.60 | 2.60 | 2.32 | 2.43 | 2.43 | -6.90% | 3,151,523 |
| Jun 23, 2025 | 2.63 | 2.70 | 2.49 | 2.61 | 2.61 | -0.38% | 2,278,648 |