Electro Optic Systems Holdings Limited (ASX:EOS)
Australia
· Delayed Price · Currency is AUD 9.70
-0.54 (-5.27%)
Apr 28, 2026, 4:10 PM AEST
ASX:EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 9.61 | 9.70 | 9.70 | -5.27% | 1,588,844 |
| Apr 27, 2026 | 10.22 | 10.33 | 9.52 | 10.24 | 10.24 | 2.30% | 2,195,451 |
| Apr 24, 2026 | 10.02 | 10.25 | 9.81 | 10.01 | 10.01 | -3.10% | 2,187,866 |
| Apr 23, 2026 | 10.39 | 10.66 | 10.01 | 10.33 | 10.33 | -3.46% | 2,061,170 |
| Apr 22, 2026 | 10.43 | 10.96 | 10.25 | 10.70 | 10.70 | 1.81% | 2,382,030 |
| Apr 21, 2026 | 10.10 | 10.81 | 10.00 | 10.51 | 10.51 | 5.10% | 2,479,095 |
| Apr 20, 2026 | 10.20 | 10.41 | 9.94 | 10.00 | 10.00 | -3.01% | 1,780,823 |
| Apr 17, 2026 | 10.40 | 10.48 | 9.92 | 10.31 | 10.31 | -3.64% | 1,634,436 |
| Apr 16, 2026 | 10.32 | 10.97 | 10.24 | 10.70 | 10.70 | 4.09% | 2,459,456 |
| Apr 15, 2026 | 9.87 | 10.48 | 9.73 | 10.28 | 10.28 | 5.76% | 2,630,375 |
| Apr 14, 2026 | 9.52 | 10.02 | 9.50 | 9.72 | 9.72 | 7.64% | 2,594,003 |
| Apr 13, 2026 | 9.25 | 9.27 | 8.91 | 9.03 | 9.03 | -2.69% | 936,892 |
| Apr 10, 2026 | 9.40 | 9.52 | 9.18 | 9.28 | 9.28 | -1.49% | 1,328,417 |
| Apr 9, 2026 | 9.89 | 9.93 | 9.26 | 9.42 | 9.42 | -4.85% | 2,208,608 |
| Apr 8, 2026 | 9.55 | 10.00 | 8.64 | 9.90 | 9.90 | 4.87% | 3,507,425 |
| Apr 7, 2026 | 9.30 | 9.90 | 9.22 | 9.44 | 9.44 | 4.89% | 2,615,368 |
| Apr 2, 2026 | 9.25 | 9.74 | 8.78 | 9.00 | 9.00 | -0.33% | 3,926,150 |
| Apr 1, 2026 | 8.35 | 9.04 | 8.14 | 9.03 | 9.03 | 12.73% | 2,838,919 |
| Mar 31, 2026 | 8.29 | 8.50 | 7.87 | 8.01 | 8.01 | -0.50% | 3,836,517 |
| Mar 30, 2026 | 8.45 | 8.60 | 7.91 | 8.05 | 8.05 | -4.85% | 2,728,502 |
| Mar 27, 2026 | 9.45 | 9.45 | 8.31 | 8.46 | 8.46 | -10.48% | 3,264,859 |
| Mar 26, 2026 | 9.10 | 9.68 | 8.97 | 9.45 | 9.45 | 4.65% | 2,301,277 |
| Mar 25, 2026 | 8.38 | 9.07 | 8.38 | 9.03 | 9.03 | 8.27% | 2,549,479 |
| Mar 24, 2026 | 9.20 | 9.26 | 8.00 | 8.34 | 8.34 | -6.71% | 4,683,183 |
| Mar 23, 2026 | 9.30 | 9.46 | 8.94 | 8.94 | 8.94 | -9.70% | 4,081,669 |
| Mar 20, 2026 | 9.43 | 9.90 | 8.82 | 9.90 | 9.90 | 2.59% | 11,180,450 |
| Mar 19, 2026 | 9.42 | 10.30 | 9.32 | 9.65 | 9.65 | -0.52% | 4,490,751 |
| Mar 18, 2026 | 8.99 | 9.70 | 8.68 | 9.70 | 9.70 | 8.99% | 7,864,176 |
| Mar 17, 2026 | 11.42 | 11.52 | 8.00 | 8.90 | 8.90 | -16.98% | 8,677,464 |
| Mar 16, 2026 | 11.45 | 11.46 | 10.58 | 10.72 | 10.72 | -8.69% | 4,195,532 |
| Mar 13, 2026 | 10.25 | 11.80 | 9.69 | 11.74 | 11.74 | 18.35% | 8,869,030 |
| Mar 12, 2026 | 10.74 | 10.88 | 9.65 | 9.92 | 9.92 | -7.38% | 4,601,877 |
| Mar 11, 2026 | 10.49 | 10.71 | 10.10 | 10.71 | 10.71 | -0.46% | 2,840,544 |
| Mar 10, 2026 | 9.90 | 10.79 | 9.79 | 10.76 | 10.76 | 8.69% | 4,103,477 |
| Mar 9, 2026 | 9.79 | 9.90 | 9.01 | 9.90 | 9.90 | -0.10% | 4,425,418 |
| 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 |