Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 9.70
-0.54 (-5.27%)
Apr 28, 2026, 4:10 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 9.83 | 9.92 | - | -3.13% | 2,207,423 |
| 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% | 1,780,823 |
| Apr 17, 2026 | 10.40 | 10.48 | 9.92 | 10.31 | 10.31 | -3.64% | 1,634,436 |
| Apr 16, 2026 | 10.32 | 10.97 | 10.24 | 10.70 | 10.70 | 4.09% | 2,459,456 |
| Apr 15, 2026 | 9.87 | 10.48 | 9.73 | 10.28 | 10.28 | 5.76% | 2,630,375 |
| 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% | 3,507,425 |
| 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% | 3,926,150 |
| Apr 1, 2026 | 8.35 | 9.04 | 8.14 | 9.03 | 9.03 | 12.73% | 2,838,919 |
| 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% | 2,301,277 |
| Mar 25, 2026 | 8.38 | 9.07 | 8.38 | 9.03 | 9.03 | 8.27% | 2,549,479 |
| 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% | 4,081,669 |
| Mar 20, 2026 | 9.43 | 9.90 | 8.82 | 9.90 | 9.90 | 2.59% | 11,180,450 |
| Mar 19, 2026 | 9.42 | 10.30 | 9.32 | 9.65 | 9.65 | -0.52% | 4,490,751 |
| 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% | 3,800,336 |
| Mar 4, 2026 | 9.42 | 9.99 | 9.31 | 9.78 | 9.78 | 3.82% | 4,532,506 |
| Mar 3, 2026 | 9.85 | 10.08 | 8.89 | 9.42 | 9.42 | 2.28% | 4,897,453 |
| Mar 2, 2026 | 9.68 | 10.49 | 9.21 | 9.21 | 9.21 | 2.56% | 5,498,130 |
| Feb 27, 2026 | 8.58 | 9.16 | 8.51 | 8.98 | 8.98 | 5.15% | 9,373,305 |
| Feb 26, 2026 | 8.41 | 8.80 | 8.34 | 8.54 | 8.54 | 2.89% | 3,336,348 |
| Feb 25, 2026 | 7.69 | 8.41 | 7.42 | 8.30 | 8.30 | 13.23% | 5,226,374 |
| Feb 24, 2026 | 7.90 | 8.10 | 7.18 | 7.33 | 7.33 | -5.42% | 6,055,406 |
| Feb 23, 2026 | 6.80 | 8.79 | 6.68 | 7.75 | 7.75 | 5.87% | 9,947,534 |
| Feb 20, 2026 | 7.24 | 7.46 | 6.85 | 7.32 | 7.32 | -0.81% | 2,614,329 |
| Feb 19, 2026 | 7.65 | 7.68 | 7.03 | 7.38 | 7.38 | -0.14% | 3,142,401 |
| Feb 18, 2026 | 7.50 | 7.89 | 7.31 | 7.39 | 7.39 | 3.21% | 4,499,742 |
| Feb 17, 2026 | 6.90 | 7.22 | 6.48 | 7.16 | 7.16 | 13.65% | 6,888,425 |
| Feb 16, 2026 | 6.01 | 6.42 | 5.78 | 6.30 | 6.30 | 7.51% | 4,149,269 |