Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 8.82
+0.35 (4.13%)
May 15, 2026, 4:43 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.98 | 9.36 | 8.67 | 8.82 | 8.82 | 4.13% | 3,138,136 |
| May 14, 2026 | 8.56 | 9.02 | 8.38 | 8.47 | 8.47 | -3.75% | 1,482,433 |
| May 13, 2026 | 8.81 | 8.88 | 8.56 | 8.80 | 8.80 | 2.33% | 1,328,676 |
| May 12, 2026 | 8.50 | 8.70 | 8.05 | 8.60 | 8.60 | 0.35% | 2,413,543 |
| May 11, 2026 | 8.98 | 9.11 | 8.25 | 8.57 | 8.57 | -4.14% | 3,105,359 |
| May 8, 2026 | 9.27 | 9.38 | 8.87 | 8.94 | 8.94 | -6.29% | 2,274,130 |
| May 7, 2026 | 10.06 | 10.24 | 9.26 | 9.54 | 9.54 | -4.31% | 2,711,285 |
| May 6, 2026 | 9.90 | 10.31 | 9.76 | 9.97 | 9.97 | -0.40% | 2,483,543 |
| May 5, 2026 | 9.90 | 10.35 | 9.79 | 10.01 | 10.01 | 1.21% | 2,520,713 |
| May 4, 2026 | 9.52 | 9.96 | 9.32 | 9.89 | 9.89 | 6.34% | 2,288,331 |
| May 1, 2026 | 9.42 | 9.50 | 9.12 | 9.30 | 9.30 | 2.65% | 1,293,943 |
| Apr 30, 2026 | 9.49 | 9.49 | 9.03 | 9.06 | 9.06 | -4.93% | 2,170,589 |
| Apr 29, 2026 | 9.69 | 10.19 | 9.28 | 9.53 | 9.53 | -1.75% | 2,515,896 |
| Apr 28, 2026 | 10.10 | 10.10 | 9.61 | 9.70 | 9.70 | -5.27% | 1,588,844 |
| Apr 27, 2026 | 10.22 | 10.33 | 9.52 | 10.24 | 10.24 | 2.30% | 2,195,451 |
| Apr 24, 2026 | 10.02 | 10.25 | 9.81 | 10.01 | 10.01 | -3.10% | 2,187,866 |
| Apr 23, 2026 | 10.39 | 10.66 | 10.01 | 10.33 | 10.33 | -3.46% | 2,061,170 |
| Apr 22, 2026 | 10.43 | 10.96 | 10.25 | 10.70 | 10.70 | 1.81% | 2,382,030 |
| Apr 21, 2026 | 10.10 | 10.81 | 10.00 | 10.51 | 10.51 | 5.10% | 2,479,095 |
| Apr 20, 2026 | 10.20 | 10.41 | 9.94 | 10.00 | 10.00 | -3.01% | 1,850,519 |
| Apr 17, 2026 | 10.40 | 10.48 | 9.92 | 10.31 | 10.31 | -3.64% | 1,702,159 |
| Apr 16, 2026 | 10.32 | 10.97 | 10.24 | 10.70 | 10.70 | 4.09% | 2,564,813 |
| Apr 15, 2026 | 9.87 | 10.48 | 9.73 | 10.28 | 10.28 | 5.76% | 2,698,364 |
| Apr 14, 2026 | 9.52 | 10.02 | 9.50 | 9.72 | 9.72 | 7.64% | 2,594,003 |
| Apr 13, 2026 | 9.25 | 9.27 | 8.91 | 9.03 | 9.03 | -2.69% | 936,892 |
| Apr 10, 2026 | 9.40 | 9.52 | 9.18 | 9.28 | 9.28 | -1.49% | 1,328,417 |
| Apr 9, 2026 | 9.89 | 9.93 | 9.26 | 9.42 | 9.42 | -4.85% | 2,208,608 |
| Apr 8, 2026 | 9.55 | 10.00 | 8.64 | 9.90 | 9.90 | 4.87% | 3,517,060 |
| Apr 7, 2026 | 9.30 | 9.90 | 9.22 | 9.44 | 9.44 | 4.89% | 2,615,368 |
| Apr 2, 2026 | 9.25 | 9.74 | 8.78 | 9.00 | 9.00 | -0.33% | 3,931,371 |
| Apr 1, 2026 | 8.35 | 9.04 | 8.14 | 9.03 | 9.03 | 12.73% | 2,858,051 |
| Mar 31, 2026 | 8.29 | 8.50 | 7.87 | 8.01 | 8.01 | -0.50% | 3,836,517 |
| Mar 30, 2026 | 8.45 | 8.60 | 7.91 | 8.05 | 8.05 | -4.85% | 2,728,502 |
| Mar 27, 2026 | 9.45 | 9.45 | 8.31 | 8.46 | 8.46 | -10.48% | 3,264,859 |
| Mar 26, 2026 | 9.10 | 9.68 | 8.97 | 9.45 | 9.45 | 4.65% | 3,166,207 |
| Mar 25, 2026 | 8.38 | 9.07 | 8.38 | 9.03 | 9.03 | 8.27% | 2,550,823 |
| Mar 24, 2026 | 9.20 | 9.26 | 8.00 | 8.34 | 8.34 | -6.71% | 4,683,183 |
| Mar 23, 2026 | 9.30 | 9.46 | 8.94 | 8.94 | 8.94 | -9.70% | 4,178,669 |
| Mar 20, 2026 | 9.43 | 9.90 | 8.82 | 9.90 | 9.90 | 2.59% | 11,510,480 |
| Mar 19, 2026 | 9.42 | 10.30 | 9.32 | 9.65 | 9.65 | -0.52% | 5,990,751 |
| Mar 18, 2026 | 8.99 | 9.70 | 8.68 | 9.70 | 9.70 | 8.99% | 7,864,176 |
| Mar 17, 2026 | 11.42 | 11.52 | 8.00 | 8.90 | 8.90 | -16.98% | 8,677,464 |
| Mar 16, 2026 | 11.45 | 11.46 | 10.58 | 10.72 | 10.72 | -8.69% | 4,195,532 |
| Mar 13, 2026 | 10.25 | 11.80 | 9.69 | 11.74 | 11.74 | 18.35% | 8,869,030 |
| Mar 12, 2026 | 10.74 | 10.88 | 9.65 | 9.92 | 9.92 | -7.38% | 4,601,877 |
| Mar 11, 2026 | 10.49 | 10.71 | 10.10 | 10.71 | 10.71 | -0.46% | 2,840,544 |
| Mar 10, 2026 | 9.90 | 10.79 | 9.79 | 10.76 | 10.76 | 8.69% | 4,103,477 |
| Mar 9, 2026 | 9.79 | 9.90 | 9.01 | 9.90 | 9.90 | -0.10% | 4,425,418 |
| Mar 6, 2026 | 9.36 | 10.00 | 9.22 | 9.91 | 9.91 | 4.54% | 2,856,837 |
| Mar 5, 2026 | 9.96 | 10.25 | 9.29 | 9.48 | 9.48 | -3.07% | 3,803,944 |