Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 10.75
-0.22 (-2.01%)
Jun 9, 2026, 2:44 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.15 | 11.22 | 10.74 | 10.97 | 10.97 | 1.57% | 1,964,794 |
| Jun 4, 2026 | 11.55 | 11.61 | 10.71 | 10.80 | 10.80 | -9.24% | 2,409,025 |
| Jun 3, 2026 | 12.20 | 12.28 | 11.43 | 11.90 | 11.90 | -2.94% | 2,864,861 |
| Jun 2, 2026 | 11.98 | 12.58 | 11.78 | 12.26 | 12.26 | 3.63% | 4,420,213 |
| Jun 1, 2026 | 10.99 | 11.86 | 10.82 | 11.83 | 11.83 | 6.29% | 4,557,499 |
| May 29, 2026 | 9.89 | 11.14 | 9.85 | 11.13 | 11.13 | 16.18% | 7,388,308 |
| May 28, 2026 | 9.20 | 9.83 | 8.94 | 9.58 | 9.58 | 4.24% | 3,538,743 |
| May 27, 2026 | 8.89 | 9.38 | 8.72 | 9.19 | 9.19 | 3.37% | 3,151,402 |
| May 26, 2026 | 8.80 | 9.28 | 8.65 | 8.89 | 8.89 | 1.02% | 2,327,216 |
| May 25, 2026 | 8.75 | 8.89 | 8.44 | 8.80 | 8.80 | -0.90% | 1,809,743 |
| May 22, 2026 | 8.20 | 9.16 | 8.10 | 8.88 | 8.88 | 10.72% | 4,892,675 |
| May 21, 2026 | 8.05 | 8.26 | 7.86 | 8.02 | 8.02 | 1.39% | 3,769,494 |
| May 20, 2026 | 8.00 | 8.10 | 7.69 | 7.91 | 7.91 | -10.32% | 5,975,614 |
| 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 |