Emeco Holdings Limited (ASX:EHL)
Australia
· Delayed Price · Currency is AUD 1.197
-0.023 (-1.89%)
Apr 29, 2026, 3:07 PM AEST
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | - | -0.81% | 49,519 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 48,837 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 292,108 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 665,923 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 200,045 |
| Apr 21, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.04% | 631,181 |
| Apr 20, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.41% | 61,107 |
| Apr 17, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 236,377 |
| Apr 16, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 461,253 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 518,113 |
| Apr 14, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 171,150 |
| Apr 13, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 419,198 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | -0.39% | 142,763 |
| Apr 9, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 191,221 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 447,354 |
| Apr 7, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | 5.76% | 821,820 |
| Apr 2, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.57% | 239,264 |
| Apr 1, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 586,345 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | 2.98% | 747,736 |
| Mar 30, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -2.08% | 466,787 |
| Mar 27, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -3.61% | 208,598 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 2.47% | 1,024,537 |
| Mar 25, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 3.40% | 527,285 |
| Mar 24, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.52% | 536,411 |
| Mar 23, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -5.02% | 1,291,892 |
| Mar 20, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 2.14% | 6,737,412 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 1,176,993 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 424,453 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -2.03% | 399,418 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.40% | 433,457 |
| Mar 13, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -1.98% | 264,597 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 585,633 |
| Mar 11, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 2.72% | 609,625 |
| Mar 10, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 1.58% | 740,017 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -2.32% | 1,141,476 |
| Mar 6, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 1,006,596 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.38% | 545,600 |
| Mar 4, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | -1.86% | 1,902,037 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.37% | 1,227,233 |
| Mar 2, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | - | 1,349,354 |
| Feb 27, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 468,484 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 474,595 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 643,639 |
| Feb 24, 2026 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | 2.26% | 1,539,033 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,241,162 |
| Feb 20, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 0.38% | 1,864,711 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.31 | 1.33 | 1.33 | -8.62% | 2,978,038 |
| Feb 18, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.47% | 3,118,388 |
| Feb 17, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 5.20% | 1,327,587 |
| Feb 16, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -1.82% | 1,672,348 |
| Feb 13, 2026 | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | -0.72% | 1,219,116 |
| Feb 12, 2026 | 1.32 | 1.40 | 1.31 | 1.38 | 1.38 | 4.94% | 672,421 |
| Feb 11, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 1.94% | 488,161 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 645,785 |
| Feb 9, 2026 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 4.42% | 298,269 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | -0.40% | 506,356 |
| Feb 5, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -1.96% | 321,157 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.30% | 436,737 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 214,552 |
| Feb 2, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 735,460 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 1,017,333 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 378,285 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 262,408 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 275,844 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | -1.46% | 204,269 |
| Jan 22, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 335,218 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 432,932 |
| Jan 20, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.38% | 609,398 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.93% | 189,359 |
| Jan 16, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.02% | 383,717 |
| Jan 15, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -1.12% | 754,957 |
| Jan 14, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 3.47% | 551,269 |
| Jan 13, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 1.17% | 534,627 |
| Jan 12, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.99% | 291,916 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 161,866 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 1.22% | 182,533 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 722,554 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 715,440 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 385,013 |
| Jan 2, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -0.40% | 257,517 |
| Dec 31, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 140,039 |
| Dec 30, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 5.06% | 347,974 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -5.95% | 1,602,273 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.18% | 88,938 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 776,343 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 426,685 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 185,731 |
| Dec 18, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.92% | 257,941 |
| Dec 17, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 157,824 |
| Dec 16, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 367,990 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.88% | 529,125 |
| Dec 12, 2025 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 770,037 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,596,844 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 716,987 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -2.66% | 573,670 |
| Dec 8, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -3.31% | 438,437 |
| 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 |