Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 9.40
-0.50 (-5.05%)
Sep 2, 2026, 4:10 PM AEST
ASX:EOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.62 | 9.74 | 9.29 | 9.37 | - | -5.35% | 1,955,787 |
| Sep 1, 2026 | 9.81 | 10.16 | 9.61 | 9.90 | 9.90 | 0.81% | 2,116,569 |
| Aug 31, 2026 | 9.84 | 10.12 | 9.57 | 9.82 | 9.82 | -2.29% | 3,449,786 |
| Aug 28, 2026 | 10.82 | 11.10 | 10.05 | 10.05 | 10.05 | -8.72% | 2,940,939 |
| Aug 27, 2026 | 11.20 | 11.98 | 10.89 | 11.01 | 11.01 | -2.05% | 4,225,230 |
| Aug 26, 2026 | 10.39 | 11.38 | 10.20 | 11.24 | 11.24 | 6.24% | 4,942,616 |
| Aug 25, 2026 | 9.47 | 10.69 | 8.93 | 10.58 | 10.58 | 23.02% | 8,371,697 |
| Aug 24, 2026 | 9.00 | 9.26 | 8.59 | 8.60 | 8.60 | -3.37% | 2,921,337 |
| Aug 21, 2026 | 8.71 | 9.02 | 8.55 | 8.90 | 8.90 | -2.09% | 2,464,299 |
| Aug 20, 2026 | 8.59 | 9.25 | 8.46 | 9.09 | 9.09 | 4.48% | 2,791,103 |
| Aug 19, 2026 | 8.49 | 8.93 | 8.38 | 8.70 | 8.70 | 1.52% | 2,527,134 |
| Aug 18, 2026 | 8.77 | 8.99 | 8.53 | 8.57 | 8.57 | -4.25% | 1,720,777 |
| Aug 17, 2026 | 8.50 | 9.00 | 8.42 | 8.95 | 8.95 | 5.67% | 2,853,995 |
| Aug 14, 2026 | 8.40 | 8.61 | 7.99 | 8.47 | 8.47 | -0.47% | 2,636,084 |
| Aug 13, 2026 | 8.70 | 9.00 | 8.45 | 8.51 | 8.51 | -0.93% | 3,414,012 |
| Aug 12, 2026 | 8.14 | 8.64 | 7.93 | 8.59 | 8.59 | 7.37% | 2,546,718 |
| Aug 11, 2026 | 7.49 | 8.04 | 7.31 | 8.00 | 8.00 | 6.52% | 2,231,066 |
| Aug 10, 2026 | 7.70 | 7.71 | 7.21 | 7.51 | 7.51 | -2.97% | 2,267,613 |
| Aug 7, 2026 | 7.74 | 7.82 | 7.57 | 7.74 | 7.74 | - | 1,000,642 |
| Aug 6, 2026 | 7.69 | 7.98 | 7.46 | 7.74 | 7.74 | 1.18% | 2,562,718 |
| Aug 5, 2026 | 7.70 | 7.79 | 7.56 | 7.65 | 7.65 | 1.19% | 2,027,569 |
| Aug 4, 2026 | 7.13 | 7.61 | 7.09 | 7.56 | 7.56 | 8.93% | 2,399,480 |
| Aug 3, 2026 | 6.65 | 6.97 | 6.45 | 6.94 | 6.94 | 3.74% | 1,769,728 |
| Jul 31, 2026 | 6.44 | 6.95 | 6.40 | 6.69 | 6.69 | 9.67% | 3,551,425 |
| Jul 30, 2026 | 6.50 | 6.58 | 6.10 | 6.10 | 6.10 | -8.55% | 3,793,365 |
| Jul 29, 2026 | 6.89 | 7.09 | 6.63 | 6.67 | 6.67 | -3.19% | 2,585,853 |
| Jul 28, 2026 | 7.54 | 7.56 | 6.83 | 6.89 | 6.89 | -7.52% | 3,439,411 |
| Jul 27, 2026 | 7.28 | 7.52 | 7.03 | 7.45 | 7.45 | 8.44% | 3,728,142 |
| Jul 24, 2026 | 7.07 | 7.27 | 6.78 | 6.87 | 6.87 | -4.85% | 2,194,056 |
| Jul 23, 2026 | 7.14 | 7.48 | 7.14 | 7.22 | 7.22 | 1.12% | 1,792,033 |
| Jul 22, 2026 | 7.24 | 7.41 | 7.11 | 7.14 | 7.14 | -0.28% | 1,863,300 |
| Jul 21, 2026 | 6.82 | 7.26 | 6.76 | 7.16 | 7.16 | 3.92% | 4,283,916 |
| Jul 20, 2026 | 7.08 | 7.18 | 6.84 | 6.89 | 6.89 | -1.99% | 3,411,037 |
| Jul 17, 2026 | 7.55 | 7.56 | 7.00 | 7.03 | 7.03 | -7.74% | 3,659,293 |
| Jul 16, 2026 | 8.14 | 8.35 | 7.51 | 7.62 | 7.62 | -7.75% | 3,395,225 |
| Jul 15, 2026 | 8.18 | 8.37 | 8.12 | 8.26 | 8.26 | 3.38% | 1,486,868 |
| Jul 14, 2026 | 8.20 | 8.38 | 7.74 | 7.99 | 7.99 | -0.62% | 2,796,151 |
| Jul 13, 2026 | 8.50 | 8.60 | 8.04 | 8.04 | 8.04 | -4.40% | 2,557,882 |
| Jul 10, 2026 | 8.85 | 8.99 | 8.35 | 8.41 | 8.41 | -6.24% | 3,100,157 |
| Jul 9, 2026 | 8.75 | 9.09 | 8.75 | 8.97 | 8.97 | 1.01% | 1,574,538 |
| Jul 8, 2026 | 9.68 | 9.68 | 8.86 | 8.88 | 8.88 | -7.40% | 2,834,036 |
| Jul 7, 2026 | 9.83 | 9.92 | 9.46 | 9.59 | 9.59 | -3.23% | 2,149,902 |
| Jul 6, 2026 | 10.17 | 10.37 | 9.83 | 9.91 | 9.91 | -2.36% | 1,695,754 |
| Jul 3, 2026 | 10.10 | 10.27 | 9.73 | 10.15 | 10.15 | 1.40% | 1,539,910 |
| Jul 2, 2026 | 10.18 | 10.56 | 9.83 | 10.01 | 10.01 | 2.46% | 2,429,235 |
| Jul 1, 2026 | 10.17 | 10.46 | 9.75 | 9.77 | 9.77 | -5.15% | 2,139,592 |
| Jun 30, 2026 | 9.88 | 10.40 | 9.73 | 10.30 | 10.30 | 6.63% | 2,850,944 |
| Jun 29, 2026 | 9.50 | 9.73 | 9.32 | 9.66 | 9.66 | 2.33% | 2,201,554 |
| Jun 26, 2026 | 9.60 | 9.63 | 9.21 | 9.44 | 9.44 | -1.67% | 2,150,878 |
| Jun 25, 2026 | 9.67 | 9.87 | 9.35 | 9.60 | 9.60 | -1.54% | 2,259,342 |