Skip to main content
Emeco Holdings Limited (ASX:EHL)
Australia flag Australia · Delayed Price · Currency is AUD
1.265
-0.030 (-2.32%)
At close: Mar 9, 2026

Emeco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.301.321.291.301.30-1.52%1,006,596
Mar 5, 20261.341.341.301.321.32-0.38%545,600
Mar 4, 20261.331.371.301.321.32-1.86%1,902,037
Mar 3, 20261.361.371.331.351.35-0.37%1,227,233
Mar 2, 20261.331.361.331.351.35-1,349,354
Feb 27, 20261.311.361.311.351.353.05%468,484
Feb 26, 20261.381.391.301.311.31-5.07%474,595
Feb 25, 20261.361.391.361.381.381.47%643,639
Feb 24, 20261.331.421.331.361.362.26%1,539,033
Feb 23, 20261.331.341.321.331.33-1,241,162
Feb 20, 20261.331.351.301.331.330.38%1,864,711
Feb 19, 20261.461.461.311.331.33-8.62%2,978,038
Feb 18, 20261.421.451.411.451.452.47%3,118,388
Feb 17, 20261.341.421.341.421.425.20%1,327,587
Feb 16, 20261.391.401.341.351.35-1.82%1,672,348
Feb 13, 20261.361.411.341.371.37-0.72%1,219,116
Feb 12, 20261.321.401.311.381.384.94%672,421
Feb 11, 20261.281.321.271.321.321.94%488,161
Feb 10, 20261.331.351.281.291.29-0.77%645,785
Feb 9, 20261.291.321.261.301.304.42%298,269
Feb 6, 20261.241.251.201.251.25-0.40%506,356
Feb 5, 20261.251.281.241.251.25-1.96%321,157
Feb 4, 20261.301.321.271.281.28-2.30%436,737
Feb 3, 20261.351.351.291.311.310.77%214,552
Feb 2, 20261.301.321.291.301.30-1.52%735,460
Jan 30, 20261.321.331.301.321.320.38%1,017,333
Jan 29, 20261.321.331.281.311.31-1.50%378,285
Jan 28, 20261.341.351.321.331.33-0.75%262,408
Jan 27, 20261.341.391.341.341.34-0.74%275,844
Jan 23, 20261.351.371.311.351.35-1.46%204,269
Jan 22, 20261.361.391.351.371.370.74%335,218
Jan 21, 20261.341.361.321.361.363.03%432,932
Jan 20, 20261.331.351.311.321.32-0.38%609,398
Jan 19, 20261.361.371.321.331.33-2.93%189,359
Jan 16, 20261.331.381.331.371.373.02%383,717
Jan 15, 20261.341.381.321.331.33-1.12%754,957
Jan 14, 20261.311.341.301.341.343.47%551,269
Jan 13, 20261.281.321.261.301.301.17%534,627
Jan 12, 20261.261.291.251.281.281.99%291,916
Jan 9, 20261.241.261.231.261.260.80%161,866
Jan 8, 20261.251.251.221.251.251.22%182,533
Jan 7, 20261.251.251.201.231.23-0.81%722,554
Jan 6, 20261.231.251.211.241.241.64%715,440
Jan 5, 20261.231.241.211.221.22-0.81%385,013
Jan 2, 20261.211.251.211.231.23-0.40%257,517
Dec 31, 20251.241.261.231.241.24-0.80%140,039
Dec 30, 20251.201.261.181.251.255.06%347,974
Dec 29, 20251.261.261.151.191.19-5.95%1,602,273
Dec 24, 20251.281.281.261.261.26-1.18%88,938
Dec 23, 20251.291.291.261.281.28-0.39%776,343
Dec 22, 20251.281.291.261.281.28-426,685
Dec 19, 20251.301.301.281.281.28-185,731
Dec 18, 20251.291.301.271.281.28-1.92%257,941
Dec 17, 20251.311.311.291.311.31-157,824
Dec 16, 20251.311.321.291.311.31-367,990
Dec 15, 20251.331.331.291.311.31-1.88%529,125
Dec 12, 20251.301.351.271.331.333.91%770,037
Dec 11, 20251.301.311.281.281.28-1.54%1,596,844
Dec 10, 20251.291.321.291.301.301.56%716,987
Dec 9, 20251.321.321.261.281.28-2.66%573,670
Dec 8, 20251.351.361.311.321.32-3.31%438,437
Dec 5, 20251.371.371.351.361.36-0.73%1,057,994
Dec 4, 20251.341.391.341.371.371.11%575,158
Dec 3, 20251.411.421.351.361.36-3.90%1,007,400
Dec 2, 20251.401.421.391.411.410.71%1,348,624
Dec 1, 20251.391.401.371.401.401.45%1,112,085
Nov 28, 20251.341.381.331.381.382.99%1,596,718
Nov 27, 20251.341.351.321.341.34-574,382
Nov 26, 20251.331.361.331.341.341.52%806,711
Nov 25, 20251.291.321.291.321.322.33%541,364
Nov 24, 20251.281.311.281.291.291.57%406,341
Nov 21, 20251.241.281.231.271.270.40%634,374
Nov 20, 20251.231.281.211.271.274.12%1,124,161
Nov 19, 20251.211.231.211.221.22-0.82%546,454
Nov 18, 20251.221.231.201.231.23-375,563
Nov 17, 20251.231.241.211.231.23-353,796
Nov 14, 20251.181.241.171.231.233.38%603,218
Nov 13, 20251.171.201.171.191.190.85%1,397,787
Nov 12, 20251.181.211.171.181.180.43%819,756
Nov 11, 20251.181.201.171.171.17-352,722
Nov 10, 20251.161.191.141.171.172.63%159,689
Nov 7, 20251.151.171.141.141.14-1.30%527,676
Nov 6, 20251.171.171.161.161.16-0.43%191,149
Nov 5, 20251.171.171.151.161.16-1.69%570,491
Nov 4, 20251.201.201.171.181.180.43%248,917
Nov 3, 20251.211.211.181.181.18-2.08%256,551
Oct 31, 20251.211.231.191.201.20-334,317
Oct 30, 20251.221.221.191.201.20-1.64%202,505
Oct 29, 20251.241.241.191.221.220.83%866,057
Oct 28, 20251.221.221.201.211.21-0.41%401,343
Oct 27, 20251.221.221.201.221.22-474,744
Oct 24, 20251.241.241.201.221.220.41%375,060
Oct 23, 20251.191.251.171.211.212.54%1,126,783
Oct 22, 20251.151.191.141.181.183.06%705,986
Oct 21, 20251.161.171.141.151.15-1.29%629,321
Oct 20, 20251.191.191.141.161.16-0.85%256,066
Oct 17, 20251.211.211.141.171.17-3.31%580,214
Oct 16, 20251.211.251.191.211.210.83%490,792
Oct 15, 20251.231.231.191.201.20-3.23%549,251
Oct 14, 20251.221.271.221.241.242.90%832,488