Electro Optic Systems Holdings Limited (ASX:EOS)
Australia · Delayed Price · Currency is AUD 7.16
+0.27 (3.92%)
Jul 21, 2026, 4:10 PM AEST
ASX:EOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.82 | 7.08 | 6.76 | 7.07 | - | 2.61% | 750,255 |
| 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% | 3,378,303 |
| Jul 16, 2026 | 8.14 | 8.35 | 7.51 | 7.62 | 7.62 | -7.75% | 3,392,727 |
| Jul 15, 2026 | 8.18 | 8.37 | 8.12 | 8.26 | 8.26 | 3.38% | 1,485,378 |
| 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% | 2,480,382 |
| 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% | 2,833,364 |
| Jul 7, 2026 | 9.83 | 9.92 | 9.46 | 9.59 | 9.59 | -3.23% | 2,148,894 |
| 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% | 2,419,097 |
| Jul 1, 2026 | 10.17 | 10.46 | 9.75 | 9.77 | 9.77 | -5.15% | 2,132,062 |
| Jun 30, 2026 | 9.88 | 10.40 | 9.73 | 10.30 | 10.30 | 6.63% | 2,709,973 |
| Jun 29, 2026 | 9.50 | 9.73 | 9.32 | 9.66 | 9.66 | 2.33% | 2,201,065 |
| Jun 26, 2026 | 9.60 | 9.63 | 9.21 | 9.44 | 9.44 | -1.67% | 2,150,877 |
| Jun 25, 2026 | 9.67 | 9.87 | 9.35 | 9.60 | 9.60 | -1.54% | 2,216,002 |
| Jun 24, 2026 | 9.75 | 9.86 | 9.36 | 9.75 | 9.75 | - | 3,307,016 |
| Jun 23, 2026 | 10.10 | 10.16 | 9.45 | 9.75 | 9.75 | -4.97% | 6,145,505 |
| Jun 22, 2026 | 10.60 | 10.65 | 10.02 | 10.26 | 10.26 | -3.75% | 3,241,757 |
| Jun 19, 2026 | 11.00 | 11.25 | 10.31 | 10.66 | 10.66 | 14.13% | 8,857,836 |
| Jun 18, 2026 | 9.05 | 9.35 | 9.00 | 9.34 | 9.34 | 4.83% | 428,818 |
| Jun 17, 2026 | 9.25 | 9.52 | 8.59 | 8.91 | 8.91 | 1.95% | 6,622,089 |
| Jun 16, 2026 | 8.80 | 8.97 | 8.46 | 8.74 | 8.74 | -1.91% | 3,386,719 |
| Jun 15, 2026 | 9.12 | 9.40 | 8.85 | 8.91 | 8.91 | -4.50% | 5,815,068 |
| Jun 12, 2026 | 9.85 | 10.00 | 9.12 | 9.33 | 9.33 | -1.48% | 2,897,982 |
| Jun 11, 2026 | 9.50 | 9.89 | 9.36 | 9.47 | 9.47 | -3.37% | 2,013,624 |
| Jun 10, 2026 | 10.23 | 10.31 | 9.78 | 9.80 | 9.80 | -8.33% | 2,391,476 |
| Jun 9, 2026 | 10.50 | 10.82 | 10.20 | 10.69 | 10.69 | -2.55% | 1,829,024 |
| 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 |