Emeco Holdings Limited (ASX:EHL)
Australia
· Delayed Price · Currency is AUD 1.360
-0.010 (-0.73%)
At close: Dec 5, 2025
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,057,994 |
| Dec 4, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.11% | 575,158 |
| Dec 3, 2025 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -3.90% | 1,007,400 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,348,624 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 1,112,085 |
| Nov 28, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 1,596,718 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 574,382 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 806,711 |
| Nov 25, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 541,364 |
| Nov 24, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 406,341 |
| Nov 21, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.40% | 634,374 |
| Nov 20, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 4.12% | 1,124,161 |
| Nov 19, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 546,454 |
| Nov 18, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 375,563 |
| Nov 17, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 353,796 |
| Nov 14, 2025 | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | 3.38% | 603,218 |
| Nov 13, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 1,397,787 |
| Nov 12, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.43% | 819,756 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 352,722 |
| Nov 10, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 159,689 |
| Nov 7, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 527,676 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 191,149 |
| Nov 5, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 570,491 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 248,917 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.08% | 256,551 |
| Oct 31, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 334,317 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 202,505 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 866,057 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 401,343 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 474,744 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 375,060 |
| Oct 23, 2025 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 1,126,783 |
| Oct 22, 2025 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 3.06% | 705,986 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 629,321 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 256,066 |
| Oct 17, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 580,214 |
| Oct 16, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 490,792 |
| Oct 15, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 549,251 |
| Oct 14, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 2.90% | 832,488 |
| Oct 13, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.21% | 696,187 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.40% | 357,219 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 337,605 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 419,893 |
| Oct 7, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 0.39% | 754,432 |
| Oct 6, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.39% | 681,928 |
| Oct 3, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 506,212 |
| Oct 2, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.72% | 453,335 |
| Oct 1, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 1,102,108 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.39% | 575,334 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 717,668 |
| Sep 26, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 5.81% | 1,737,789 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 964,788 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 413,199 |
| Sep 23, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 781,855 |
| Sep 22, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 2.95% | 1,647,125 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 4,514,099 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.42% | 360,226 |
| Sep 17, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 1,346,518 |
| Sep 16, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 3.00% | 2,409,348 |
| Sep 15, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 7.87% | 4,191,373 |
| Sep 12, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 816,318 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 482,028 |
| Sep 10, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 545,436 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 925,526 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 410,320 |
| Sep 5, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 377,859 |
| Sep 4, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 367,300 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 463,258 |
| Sep 2, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 816,588 |
| Sep 1, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 342,922 |
| Aug 29, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 637,894 |
| Aug 28, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 410,342 |
| Aug 27, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 367,405 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 1,207,746 |
| Aug 25, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 1,277,733 |
| Aug 22, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 9.38% | 3,523,223 |
| Aug 21, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | 1.59% | 1,373,036 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.89 | 0.95 | 0.95 | -1.56% | 3,286,103 |
| Aug 19, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 3.23% | 1,173,607 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 221,654 |
| Aug 15, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 411,431 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 185,672 |
| Aug 13, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.78% | 397,701 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 0.56% | 825,780 |
| Aug 11, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 2.87% | 970,899 |
| Aug 8, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 550,029 |
| Aug 7, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 310,991 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.86% | 219,067 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | 321,318 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 288,927 |
| Aug 1, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 134,780 |
| Jul 31, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 161,563 |
| Jul 30, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.56% | 199,971 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 160,776 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 294,844 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 192,068 |
| Jul 24, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 344,844 |
| Jul 23, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 354,572 |
| Jul 22, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 725,652 |
| Jul 21, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 131,543 |