Electro Optic Systems Holdings Limited (ASX:EOS)
Australia
· Delayed Price · Currency is AUD 4.460
+0.050 (1.13%)
At close: Dec 5, 2025
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.52 | 4.63 | 4.43 | 4.46 | 4.46 | 1.13% | 2,334,121 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.41 | 4.41 | 4.41 | -1.12% | 2,425,099 |
| Dec 3, 2025 | 4.49 | 4.66 | 4.39 | 4.46 | 4.46 | 0.22% | 1,604,493 |
| Dec 2, 2025 | 4.51 | 4.51 | 4.27 | 4.45 | 4.45 | -2.20% | 2,629,532 |
| Dec 1, 2025 | 4.71 | 4.82 | 4.55 | 4.55 | 4.55 | - | 2,290,772 |
| Nov 28, 2025 | 4.54 | 4.59 | 4.39 | 4.55 | 4.55 | 1.56% | 1,292,160 |
| Nov 27, 2025 | 4.68 | 4.76 | 4.42 | 4.48 | 4.48 | -2.82% | 3,381,883 |
| Nov 26, 2025 | 4.58 | 4.92 | 4.52 | 4.61 | 4.61 | 3.60% | 3,775,635 |
| Nov 25, 2025 | 4.60 | 4.71 | 4.31 | 4.45 | 4.45 | -1.11% | 4,861,095 |
| Nov 24, 2025 | 4.56 | 4.56 | 4.27 | 4.50 | 4.50 | -1.75% | 3,229,744 |
| Nov 21, 2025 | 4.63 | 4.64 | 4.40 | 4.58 | 4.58 | -0.65% | 2,884,581 |
| Nov 20, 2025 | 5.08 | 5.08 | 4.55 | 4.61 | 4.61 | -1.50% | 4,146,765 |
| Nov 19, 2025 | 4.80 | 4.89 | 4.62 | 4.68 | 4.68 | -3.11% | 2,418,537 |
| Nov 18, 2025 | 5.05 | 5.08 | 4.80 | 4.83 | 4.83 | -6.03% | 2,493,520 |
| Nov 17, 2025 | 5.05 | 5.15 | 4.88 | 5.14 | 5.14 | 7.53% | 4,536,855 |
| Nov 14, 2025 | 4.63 | 5.01 | 4.58 | 4.78 | 4.78 | 0.63% | 2,663,070 |
| Nov 13, 2025 | 4.97 | 4.98 | 4.44 | 4.75 | 4.75 | -5.00% | 4,435,996 |
| Nov 12, 2025 | 5.20 | 5.21 | 4.98 | 5.00 | 5.00 | -2.15% | 2,904,598 |
| Nov 11, 2025 | 5.35 | 5.43 | 5.10 | 5.11 | 5.11 | -4.13% | 2,154,869 |
| Nov 10, 2025 | 5.12 | 5.57 | 5.10 | 5.33 | 5.33 | 5.34% | 3,370,645 |
| Nov 7, 2025 | 5.24 | 5.24 | 4.96 | 5.06 | 5.06 | -4.17% | 3,087,184 |
| Nov 6, 2025 | 5.78 | 5.78 | 5.14 | 5.28 | 5.28 | -6.22% | 4,457,241 |
| Nov 5, 2025 | 6.05 | 6.10 | 5.63 | 5.63 | 5.63 | -11.48% | 4,381,611 |
| Nov 4, 2025 | 6.45 | 6.50 | 6.18 | 6.36 | 6.36 | -0.78% | 2,451,919 |
| Nov 3, 2025 | 6.30 | 6.76 | 6.27 | 6.41 | 6.41 | 3.22% | 2,402,135 |
| Oct 31, 2025 | 6.65 | 6.99 | 6.12 | 6.21 | 6.21 | -4.75% | 4,924,048 |
| Oct 30, 2025 | 6.65 | 6.78 | 6.34 | 6.52 | 6.52 | -1.95% | 2,634,539 |
| Oct 29, 2025 | 6.30 | 6.81 | 6.15 | 6.65 | 6.65 | 6.91% | 4,472,165 |
| Oct 28, 2025 | 6.08 | 6.32 | 5.95 | 6.22 | 6.22 | 1.47% | 2,855,521 |
| Oct 27, 2025 | 5.75 | 6.19 | 5.70 | 6.13 | 6.13 | 8.69% | 4,305,819 |
| Oct 24, 2025 | 6.20 | 6.21 | 5.53 | 5.64 | 5.64 | -7.39% | 4,648,049 |
| Oct 23, 2025 | 5.75 | 6.23 | 5.68 | 6.09 | 6.09 | 7.98% | 4,937,076 |
| Oct 22, 2025 | 5.94 | 5.94 | 5.48 | 5.64 | 5.64 | -1.74% | 4,706,210 |
| Oct 21, 2025 | 5.80 | 6.06 | 5.66 | 5.74 | 5.74 | 1.95% | 4,872,929 |
| Oct 20, 2025 | 5.20 | 5.66 | 5.02 | 5.63 | 5.63 | 4.45% | 5,906,971 |
| Oct 17, 2025 | 5.87 | 5.87 | 5.36 | 5.39 | 5.39 | -9.41% | 8,722,289 |
| Oct 16, 2025 | 6.20 | 6.29 | 5.85 | 5.95 | 5.95 | -4.19% | 5,899,208 |
| Oct 15, 2025 | 6.69 | 6.70 | 5.96 | 6.21 | 6.21 | -9.87% | 10,154,140 |
| Oct 14, 2025 | 7.69 | 7.69 | 6.82 | 6.89 | 6.89 | -10.40% | 6,125,114 |
| Oct 13, 2025 | 7.98 | 7.99 | 7.69 | 7.69 | 7.69 | -5.30% | 3,935,514 |
| Oct 10, 2025 | 8.70 | 8.89 | 8.04 | 8.12 | 8.12 | -7.62% | 4,406,167 |
| Oct 9, 2025 | 8.35 | 8.89 | 8.21 | 8.79 | 8.79 | 6.42% | 3,828,579 |
| Oct 8, 2025 | 8.65 | 8.74 | 7.92 | 8.26 | 8.26 | -3.84% | 6,509,153 |
| Oct 7, 2025 | 9.49 | 9.50 | 8.57 | 8.59 | 8.59 | -4.24% | 6,021,038 |
| Oct 6, 2025 | 10.18 | 10.28 | 8.56 | 8.97 | 8.97 | 2.51% | 8,217,428 |
| Oct 3, 2025 | 9.00 | 9.27 | 8.71 | 8.75 | 8.75 | -2.67% | 5,122,129 |
| Oct 2, 2025 | 10.07 | 10.16 | 8.71 | 8.99 | 8.99 | -13.31% | 7,986,239 |
| Oct 1, 2025 | 10.22 | 10.42 | 9.80 | 10.37 | 10.37 | 1.47% | 6,936,088 |
| Sep 30, 2025 | 9.59 | 10.30 | 9.53 | 10.22 | 10.22 | 8.15% | 6,244,251 |
| Sep 29, 2025 | 8.45 | 9.53 | 8.44 | 9.45 | 9.45 | 13.17% | 7,513,981 |
| Sep 26, 2025 | 7.60 | 8.35 | 7.37 | 8.35 | 8.35 | 8.44% | 3,220,130 |
| Sep 25, 2025 | 8.23 | 8.37 | 7.63 | 7.70 | 7.70 | -6.33% | 2,077,104 |
| Sep 24, 2025 | 8.30 | 8.65 | 8.17 | 8.22 | 8.22 | -2.14% | 2,187,367 |
| Sep 23, 2025 | 8.24 | 8.73 | 8.15 | 8.40 | 8.40 | 5.40% | 4,450,928 |
| Sep 22, 2025 | 7.49 | 8.05 | 7.20 | 7.97 | 7.97 | 10.69% | 3,151,559 |
| Sep 19, 2025 | 7.73 | 7.73 | 6.95 | 7.20 | 7.20 | -4.26% | 7,261,970 |
| Sep 18, 2025 | 7.50 | 7.56 | 7.26 | 7.52 | 7.52 | -1.31% | 2,212,504 |
| Sep 17, 2025 | 7.25 | 7.65 | 7.17 | 7.62 | 7.62 | 6.28% | 1,633,041 |
| Sep 16, 2025 | 7.35 | 7.40 | 7.10 | 7.17 | 7.17 | -2.98% | 1,462,992 |
| Sep 15, 2025 | 7.60 | 7.87 | 7.39 | 7.39 | 7.39 | -3.65% | 2,202,517 |
| Sep 12, 2025 | 7.20 | 7.69 | 7.06 | 7.67 | 7.67 | 7.88% | 1,994,238 |
| Sep 11, 2025 | 7.34 | 7.34 | 6.91 | 7.11 | 7.11 | -2.20% | 1,970,590 |
| Sep 10, 2025 | 7.29 | 7.51 | 7.11 | 7.27 | 7.27 | -0.82% | 1,733,122 |
| Sep 9, 2025 | 7.74 | 7.75 | 7.13 | 7.33 | 7.33 | -2.66% | 2,244,414 |
| Sep 8, 2025 | 7.52 | 7.92 | 7.46 | 7.53 | 7.53 | 0.94% | 5,095,456 |
| Sep 5, 2025 | 7.28 | 7.70 | 7.05 | 7.46 | 7.46 | 3.61% | 4,037,373 |
| Sep 4, 2025 | 6.80 | 7.30 | 6.66 | 7.20 | 7.20 | 6.67% | 4,264,004 |
| Sep 3, 2025 | 6.19 | 7.05 | 6.17 | 6.75 | 6.75 | 9.22% | 5,824,989 |
| Sep 2, 2025 | 5.98 | 6.20 | 5.80 | 6.18 | 6.18 | 6.37% | 3,214,749 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.55 | 5.81 | 5.81 | 0.17% | 1,541,687 |
| Aug 29, 2025 | 5.75 | 5.90 | 5.55 | 5.80 | 5.80 | 5.65% | 3,056,213 |
| Aug 28, 2025 | 6.09 | 6.14 | 5.40 | 5.49 | 5.49 | -10.29% | 4,569,072 |
| Aug 27, 2025 | 5.50 | 6.15 | 5.05 | 6.12 | 6.12 | 13.33% | 5,934,313 |
| Aug 26, 2025 | 5.15 | 5.45 | 5.06 | 5.40 | 5.40 | 7.14% | 3,056,836 |
| Aug 25, 2025 | 5.11 | 5.27 | 4.94 | 5.04 | 5.04 | 2.44% | 2,358,168 |
| Aug 22, 2025 | 4.79 | 5.05 | 4.77 | 4.92 | 4.92 | 4.68% | 3,019,128 |
| Aug 21, 2025 | 4.92 | 5.11 | 4.65 | 4.70 | 4.70 | -5.62% | 5,332,034 |
| Aug 20, 2025 | 5.52 | 5.54 | 4.94 | 4.98 | 4.98 | -13.09% | 6,264,850 |
| Aug 19, 2025 | 5.69 | 5.98 | 5.68 | 5.73 | 5.73 | -0.17% | 2,409,237 |
| Aug 18, 2025 | 6.00 | 6.09 | 5.70 | 5.74 | 5.74 | -3.69% | 3,219,086 |
| Aug 15, 2025 | 6.09 | 6.43 | 5.96 | 5.96 | 5.96 | -0.83% | 6,166,927 |
| Aug 14, 2025 | 5.60 | 6.22 | 5.59 | 6.01 | 6.01 | 7.32% | 5,225,202 |
| Aug 13, 2025 | 5.73 | 5.92 | 5.37 | 5.60 | 5.60 | -1.06% | 4,928,319 |
| Aug 12, 2025 | 4.97 | 5.73 | 4.96 | 5.66 | 5.66 | 13.65% | 5,058,046 |
| Aug 11, 2025 | 4.90 | 5.15 | 4.75 | 4.98 | 4.98 | 1.22% | 3,797,641 |
| Aug 8, 2025 | 4.95 | 5.02 | 4.74 | 4.92 | 4.92 | 0.41% | 7,386,695 |
| Aug 7, 2025 | 4.47 | 5.11 | 4.47 | 4.90 | 4.90 | 11.11% | 13,415,670 |
| Aug 6, 2025 | 4.24 | 4.53 | 4.24 | 4.41 | 4.41 | 4.26% | 8,723,569 |
| Aug 5, 2025 | 3.65 | 4.26 | 3.65 | 4.23 | 4.23 | 43.39% | 14,683,030 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.87 | 2.95 | 2.95 | -2.64% | 1,449,635 |
| Aug 1, 2025 | 3.25 | 3.25 | 2.99 | 3.03 | 3.03 | -5.61% | 1,986,636 |
| Jul 31, 2025 | 3.06 | 3.30 | 2.88 | 3.21 | 3.21 | 5.25% | 3,043,426 |
| Jul 30, 2025 | 3.14 | 3.14 | 3.01 | 3.05 | 3.05 | -2.87% | 813,041 |
| Jul 29, 2025 | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | 1.29% | 1,106,435 |
| Jul 28, 2025 | 3.12 | 3.14 | 2.98 | 3.10 | 3.10 | -1.90% | 2,218,291 |
| Jul 25, 2025 | 3.34 | 3.40 | 3.10 | 3.16 | 3.16 | -4.82% | 2,631,756 |
| Jul 24, 2025 | 3.30 | 3.38 | 3.28 | 3.32 | 3.32 | 0.91% | 1,556,866 |
| Jul 23, 2025 | 3.40 | 3.42 | 3.23 | 3.29 | 3.29 | -3.52% | 1,616,903 |
| Jul 22, 2025 | 3.42 | 3.52 | 3.35 | 3.41 | 3.41 | -0.29% | 2,788,865 |
| Jul 21, 2025 | 3.52 | 3.55 | 3.38 | 3.42 | 3.42 | -3.93% | 1,909,814 |