Electro Optic Systems Holdings Limited (ASX:EOS)
Australia
· Delayed Price · Currency is AUD 9.91
+0.43 (4.54%)
At close: Mar 6, 2026
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.36 | 10.00 | 9.22 | 9.91 | 9.91 | 4.54% | 2,856,837 |
| Mar 5, 2026 | 9.96 | 10.25 | 9.29 | 9.48 | 9.48 | -3.07% | 3,800,336 |
| Mar 4, 2026 | 9.42 | 9.99 | 9.31 | 9.78 | 9.78 | 3.82% | 4,532,506 |
| Mar 3, 2026 | 9.85 | 10.08 | 8.89 | 9.42 | 9.42 | 2.28% | 4,897,453 |
| Mar 2, 2026 | 9.68 | 10.49 | 9.21 | 9.21 | 9.21 | 2.56% | 5,498,130 |
| Feb 27, 2026 | 8.58 | 9.16 | 8.51 | 8.98 | 8.98 | 5.15% | 9,373,305 |
| Feb 26, 2026 | 8.41 | 8.80 | 8.34 | 8.54 | 8.54 | 2.89% | 3,336,348 |
| Feb 25, 2026 | 7.69 | 8.41 | 7.42 | 8.30 | 8.30 | 13.23% | 5,226,374 |
| Feb 24, 2026 | 7.90 | 8.10 | 7.18 | 7.33 | 7.33 | -5.42% | 6,055,406 |
| Feb 23, 2026 | 6.80 | 8.79 | 6.68 | 7.75 | 7.75 | 5.87% | 9,947,534 |
| Feb 20, 2026 | 7.24 | 7.46 | 6.85 | 7.32 | 7.32 | -0.81% | 2,614,329 |
| Feb 19, 2026 | 7.65 | 7.68 | 7.03 | 7.38 | 7.38 | -0.14% | 3,142,401 |
| Feb 18, 2026 | 7.50 | 7.89 | 7.31 | 7.39 | 7.39 | 3.21% | 4,499,742 |
| Feb 17, 2026 | 6.90 | 7.22 | 6.48 | 7.16 | 7.16 | 13.65% | 6,888,425 |
| Feb 16, 2026 | 6.01 | 6.42 | 5.78 | 6.30 | 6.30 | 7.51% | 4,149,269 |
| Feb 13, 2026 | 6.02 | 6.39 | 5.86 | 5.86 | 5.86 | -4.56% | 3,556,953 |
| Feb 12, 2026 | 6.60 | 6.75 | 5.98 | 6.14 | 6.14 | -7.81% | 3,842,926 |
| Feb 11, 2026 | 6.78 | 6.88 | 6.33 | 6.66 | 6.66 | -0.75% | 7,377,876 |
| Feb 10, 2026 | 5.28 | 6.97 | 5.05 | 6.71 | 6.71 | 11.83% | 14,932,350 |
| Feb 6, 2026 | 6.62 | 6.78 | 5.98 | 6.00 | 6.00 | -16.32% | 3,685,684 |
| Feb 5, 2026 | 7.45 | 7.57 | 7.11 | 7.17 | 7.17 | -5.16% | 1,991,791 |
| Feb 4, 2026 | 8.21 | 8.29 | 7.47 | 7.56 | 7.56 | -7.58% | 2,400,874 |
| Feb 3, 2026 | 8.23 | 8.49 | 8.16 | 8.18 | 8.18 | 0.62% | 1,968,677 |
| Feb 2, 2026 | 8.67 | 8.72 | 7.89 | 8.13 | 8.13 | -6.34% | 3,366,263 |
| Jan 30, 2026 | 8.71 | 8.94 | 8.48 | 8.68 | 8.68 | -4.09% | 2,787,141 |
| Jan 29, 2026 | 9.84 | 9.84 | 8.92 | 9.05 | 9.05 | -8.49% | 3,757,045 |
| Jan 28, 2026 | 10.05 | 10.24 | 9.67 | 9.89 | 9.89 | -2.85% | 2,391,035 |
| Jan 27, 2026 | 10.30 | 10.85 | 9.84 | 10.18 | 10.18 | -1.64% | 3,920,431 |
| Jan 23, 2026 | 10.58 | 10.74 | 10.29 | 10.35 | 10.35 | -4.17% | 1,688,229 |
| Jan 22, 2026 | 10.04 | 10.88 | 10.01 | 10.80 | 10.80 | 7.04% | 2,668,575 |
| Jan 21, 2026 | 10.45 | 10.70 | 9.93 | 10.09 | 10.09 | -5.96% | 1,667,822 |
| Jan 20, 2026 | 10.48 | 11.18 | 10.48 | 10.73 | 10.73 | 2.39% | 3,441,899 |
| Jan 19, 2026 | 9.99 | 10.49 | 9.72 | 10.48 | 10.48 | 6.29% | 1,493,316 |
| Jan 16, 2026 | 9.80 | 10.05 | 9.69 | 9.86 | 9.86 | 0.61% | 1,920,958 |
| Jan 15, 2026 | 9.80 | 9.99 | 9.64 | 9.80 | 9.80 | -1.21% | 2,050,532 |
| Jan 14, 2026 | 10.77 | 10.82 | 9.92 | 9.92 | 9.92 | -9.98% | 2,983,184 |
| Jan 13, 2026 | 10.04 | 11.20 | 10.00 | 11.02 | 11.02 | 10.31% | 3,723,138 |
| Jan 12, 2026 | 9.95 | 10.13 | 9.59 | 9.99 | 9.99 | 1.94% | 3,014,068 |
| Jan 9, 2026 | 9.80 | 10.14 | 9.72 | 9.80 | 9.80 | -1.01% | 2,506,353 |
| Jan 8, 2026 | 9.35 | 9.91 | 9.15 | 9.90 | 9.90 | 4.76% | 2,253,248 |
| Jan 7, 2026 | 9.68 | 9.76 | 9.42 | 9.45 | 9.45 | -2.28% | 1,858,729 |
| Jan 6, 2026 | 9.84 | 10.08 | 9.58 | 9.67 | 9.67 | 2.33% | 2,555,039 |
| Jan 5, 2026 | 10.05 | 10.14 | 9.32 | 9.45 | 9.45 | -5.03% | 2,189,950 |
| Jan 2, 2026 | 9.44 | 10.13 | 9.40 | 9.95 | 9.95 | 5.40% | 2,804,085 |
| Dec 31, 2025 | 8.91 | 9.49 | 8.90 | 9.44 | 9.44 | 3.40% | 1,645,783 |
| Dec 30, 2025 | 8.90 | 9.30 | 8.85 | 9.13 | 9.13 | -1.51% | 2,021,841 |
| Dec 29, 2025 | 9.20 | 9.27 | 8.68 | 9.27 | 9.27 | 0.22% | 2,626,257 |
| Dec 24, 2025 | 9.60 | 9.62 | 8.82 | 9.25 | 9.25 | -1.60% | 3,571,017 |
| Dec 23, 2025 | 8.75 | 9.60 | 8.61 | 9.40 | 9.40 | 7.80% | 5,688,569 |
| Dec 22, 2025 | 8.50 | 8.84 | 8.02 | 8.72 | 8.72 | 2.71% | 4,414,433 |
| Dec 19, 2025 | 7.75 | 8.49 | 7.67 | 8.49 | 8.49 | 16.78% | 6,884,937 |
| Dec 18, 2025 | 7.37 | 7.51 | 7.19 | 7.27 | 7.27 | -3.45% | 2,342,062 |
| Dec 17, 2025 | 7.45 | 7.93 | 7.11 | 7.53 | 7.53 | - | 3,716,717 |
| Dec 16, 2025 | 6.57 | 7.65 | 6.55 | 7.53 | 7.53 | 16.56% | 8,732,774 |
| Dec 15, 2025 | 5.90 | 6.51 | 5.55 | 6.46 | 6.46 | 28.94% | 7,592,290 |
| Dec 12, 2025 | 4.99 | 5.14 | 4.80 | 5.01 | 5.01 | 5.92% | 2,632,571 |
| Dec 11, 2025 | 5.12 | 5.20 | 4.65 | 4.73 | 4.73 | -1.46% | 3,679,283 |
| Dec 10, 2025 | 4.74 | 5.05 | 4.69 | 4.80 | 4.80 | 5.03% | 3,045,869 |
| Dec 9, 2025 | 4.50 | 4.66 | 4.38 | 4.57 | 4.57 | 3.39% | 2,432,625 |
| Dec 8, 2025 | 4.59 | 4.59 | 4.33 | 4.42 | 4.42 | -0.90% | 1,907,792 |
| 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 |