Electro Optic Systems Holdings Ltd (EOS.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.74 | 7.82 | 7.57 | 7.74 | +0.00% | 1,000,642 |
| 2026-08-06 | 7.69 | 7.98 | 7.46 | 7.74 | +1.18% | 2,562,718 |
| 2026-08-05 | 7.70 | 7.79 | 7.56 | 7.65 | +1.19% | 2,027,569 |
| 2026-08-04 | 7.13 | 7.61 | 7.09 | 7.56 | +8.93% | 2,455,812 |
| 2026-08-03 | 6.65 | 6.97 | 6.45 | 6.94 | +3.74% | 1,769,728 |
| 2026-07-31 | 6.44 | 6.95 | 6.40 | 6.69 | +9.67% | 3,551,425 |
| 2026-07-30 | 6.50 | 6.58 | 6.10 | 6.10 | -8.55% | 3,793,365 |
| 2026-07-29 | 6.89 | 7.09 | 6.63 | 6.67 | -3.19% | 2,585,853 |
| 2026-07-28 | 7.54 | 7.56 | 6.83 | 6.89 | -7.52% | 3,439,411 |
| 2026-07-27 | 7.28 | 7.51 | 7.03 | 7.45 | +8.44% | 3,728,142 |
| 2026-07-24 | 7.07 | 7.27 | 6.78 | 6.87 | -4.85% | 2,194,056 |
| 2026-07-23 | 7.14 | 7.48 | 7.14 | 7.22 | +1.12% | 1,792,033 |
| 2026-07-22 | 7.24 | 7.41 | 7.11 | 7.14 | -0.28% | 1,863,300 |
| 2026-07-21 | 6.82 | 7.26 | 6.76 | 7.16 | +3.92% | 4,283,916 |
| 2026-07-20 | 7.08 | 7.18 | 6.84 | 6.89 | -1.99% | 3,411,037 |
| 2026-07-17 | 7.55 | 7.56 | 7.00 | 7.03 | -7.74% | 3,659,293 |
| 2026-07-16 | 8.14 | 8.35 | 7.51 | 7.62 | -7.75% | 3,395,225 |
| 2026-07-15 | 8.18 | 8.37 | 8.12 | 8.26 | +3.38% | 1,486,868 |
| 2026-07-14 | 8.20 | 8.38 | 7.74 | 7.99 | -0.62% | 2,796,151 |
| 2026-07-13 | 8.50 | 8.60 | 8.04 | 8.04 | -4.40% | 2,557,882 |
| 2026-07-10 | 8.85 | 8.99 | 8.35 | 8.41 | -6.24% | 3,100,157 |
| 2026-07-09 | 8.75 | 9.09 | 8.75 | 8.97 | +1.01% | 1,574,538 |
| 2026-07-08 | 9.68 | 9.68 | 8.86 | 8.88 | -7.40% | 2,834,036 |
| 2026-07-07 | 9.83 | 9.92 | 9.46 | 9.59 | -3.23% | 2,149,902 |
| 2026-07-06 | 10.17 | 10.37 | 9.83 | 9.91 | -2.36% | 1,695,754 |
| 2026-07-03 | 10.10 | 10.27 | 9.73 | 10.15 | +1.40% | 1,539,910 |
| 2026-07-02 | 10.18 | 10.56 | 9.83 | 10.01 | +2.46% | 2,429,235 |
| 2026-07-01 | 10.17 | 10.46 | 9.75 | 9.77 | -5.15% | 2,139,592 |
| 2026-06-30 | 9.88 | 10.40 | 9.73 | 10.30 | +6.63% | 2,850,944 |
| 2026-06-29 | 9.50 | 9.73 | 9.32 | 9.66 | +2.33% | 2,201,554 |
| 2026-06-26 | 9.60 | 9.63 | 9.21 | 9.44 | -1.67% | 2,150,878 |
| 2026-06-25 | 9.67 | 9.87 | 9.35 | 9.60 | -1.54% | 2,259,342 |
| 2026-06-24 | 9.75 | 9.86 | 9.36 | 9.75 | +0.00% | 3,307,016 |
| 2026-06-23 | 10.10 | 10.16 | 9.45 | 9.75 | -4.97% | 6,146,995 |
| 2026-06-22 | 10.60 | 10.65 | 10.02 | 10.26 | -3.75% | 3,241,757 |
| 2026-06-19 | 11.00 | 11.25 | 10.31 | 10.66 | +14.13% | 8,857,836 |
| 2026-06-18 | 9.05 | 9.35 | 9.00 | 9.34 | +4.83% | 428,818 |
| 2026-06-17 | 9.25 | 9.52 | 8.59 | 8.91 | +1.95% | 6,622,089 |
| 2026-06-16 | 8.80 | 8.97 | 8.46 | 8.74 | -1.91% | 3,386,719 |
| 2026-06-15 | 9.12 | 9.40 | 8.85 | 8.91 | -4.50% | 5,940,546 |
| 2026-06-12 | 9.85 | 10.00 | 9.12 | 9.33 | -1.48% | 2,899,404 |
| 2026-06-11 | 9.50 | 9.89 | 9.36 | 9.47 | -3.37% | 2,032,838 |
| 2026-06-10 | 10.23 | 10.31 | 9.78 | 9.80 | -8.33% | 2,583,096 |
| 2026-06-09 | 10.50 | 10.82 | 10.20 | 10.69 | -2.55% | 2,129,024 |
| 2026-06-05 | 11.15 | 11.22 | 10.74 | 10.97 | +1.57% | 1,964,794 |
| 2026-06-04 | 11.55 | 11.61 | 10.71 | 10.80 | -9.24% | 2,707,117 |
| 2026-06-03 | 12.20 | 12.28 | 11.43 | 11.90 | -2.94% | 2,958,370 |
| 2026-06-02 | 11.98 | 12.58 | 11.78 | 12.26 | +3.63% | 4,420,213 |
| 2026-06-01 | 10.99 | 11.86 | 10.82 | 11.83 | +6.29% | 4,619,999 |
| 2026-05-29 | 9.89 | 11.14 | 9.85 | 11.13 | +16.18% | 7,388,308 |
| 2026-05-28 | 9.20 | 9.83 | 8.94 | 9.58 | +4.24% | 3,538,743 |
| 2026-05-27 | 8.89 | 9.38 | 8.72 | 9.19 | +3.37% | 3,151,402 |
| 2026-05-26 | 8.80 | 9.28 | 8.65 | 8.89 | +1.02% | 2,327,216 |
| 2026-05-25 | 8.75 | 8.89 | 8.44 | 8.80 | -0.90% | 1,809,743 |
| 2026-05-22 | 8.20 | 9.16 | 8.10 | 8.88 | +10.72% | 4,922,675 |
| 2026-05-21 | 8.05 | 8.26 | 7.86 | 8.02 | +1.39% | 3,769,494 |
| 2026-05-20 | 8.00 | 8.10 | 7.69 | 7.91 | -10.32% | 6,081,315 |
| 2026-05-19 | 8.82 | 8.82 | 8.82 | 8.82 | +0.00% | 0 |
| 2026-05-18 | 8.82 | 8.82 | 8.82 | 8.82 | +0.00% | 0 |
| 2026-05-15 | 8.98 | 9.36 | 8.67 | 8.82 | +4.13% | 3,138,136 |
| 2026-05-14 | 8.56 | 9.02 | 8.38 | 8.47 | -3.75% | 1,482,433 |
| 2026-05-13 | 8.81 | 8.88 | 8.56 | 8.80 | +2.33% | 1,328,676 |
| 2026-05-12 | 8.50 | 8.70 | 8.05 | 8.60 | +0.35% | 2,413,543 |
| 2026-05-11 | 8.98 | 9.11 | 8.25 | 8.57 | -4.14% | 3,105,359 |
| 2026-05-08 | 9.27 | 9.38 | 8.87 | 8.94 | -6.29% | 2,274,130 |
| 2026-05-07 | 10.06 | 10.24 | 9.26 | 9.54 | -4.31% | 2,711,285 |
| 2026-05-06 | 9.90 | 10.31 | 9.76 | 9.97 | -0.40% | 2,483,543 |
| 2026-05-05 | 9.90 | 10.35 | 9.79 | 10.01 | +1.21% | 2,520,713 |
| 2026-05-04 | 9.52 | 9.96 | 9.32 | 9.89 | +6.34% | 2,288,331 |
| 2026-05-01 | 9.42 | 9.50 | 9.12 | 9.30 | +2.65% | 1,293,943 |
| 2026-04-30 | 9.49 | 9.49 | 9.03 | 9.06 | -4.93% | 2,170,589 |
| 2026-04-29 | 9.69 | 10.19 | 9.28 | 9.53 | -1.75% | 2,515,896 |
| 2026-04-28 | 10.10 | 10.10 | 9.61 | 9.70 | -5.27% | 1,588,844 |
| 2026-04-27 | 10.22 | 10.33 | 9.52 | 10.24 | +2.30% | 2,195,451 |
| 2026-04-24 | 10.02 | 10.25 | 9.81 | 10.01 | -3.10% | 2,187,866 |
| 2026-04-23 | 10.39 | 10.66 | 10.01 | 10.33 | -3.46% | 2,061,170 |
| 2026-04-22 | 10.43 | 10.96 | 10.25 | 10.70 | +1.81% | 2,382,030 |
| 2026-04-21 | 10.10 | 10.81 | 10.00 | 10.51 | +5.10% | 2,479,095 |
| 2026-04-20 | 10.20 | 10.41 | 9.94 | 10.00 | -3.01% | 1,850,519 |
| 2026-04-17 | 10.40 | 10.48 | 9.92 | 10.31 | -3.64% | 1,702,159 |
| 2026-04-16 | 10.32 | 10.97 | 10.24 | 10.70 | +4.09% | 2,564,813 |
| 2026-04-15 | 9.87 | 10.48 | 9.73 | 10.28 | +5.76% | 2,698,364 |
| 2026-04-14 | 9.52 | 10.02 | 9.50 | 9.72 | +7.64% | 2,594,003 |
| 2026-04-13 | 9.25 | 9.27 | 8.91 | 9.03 | -2.69% | 936,892 |
| 2026-04-10 | 9.40 | 9.52 | 9.18 | 9.28 | -1.49% | 1,328,417 |
| 2026-04-09 | 9.89 | 9.93 | 9.26 | 9.42 | -4.85% | 2,208,608 |
| 2026-04-08 | 9.55 | 10.00 | 8.64 | 9.90 | +4.87% | 3,517,060 |
| 2026-04-07 | 9.30 | 9.90 | 9.22 | 9.44 | +4.89% | 2,615,368 |
| 2026-04-02 | 9.25 | 9.74 | 8.78 | 9.00 | -0.33% | 3,931,371 |
| 2026-04-01 | 8.35 | 9.04 | 8.14 | 9.03 | +12.73% | 2,838,919 |
| 2026-03-31 | 8.29 | 8.50 | 7.87 | 8.01 | -0.50% | 3,836,517 |
| 2026-03-30 | 8.45 | 8.60 | 7.91 | 8.05 | -4.85% | 2,728,502 |
| 2026-03-27 | 9.45 | 9.45 | 8.31 | 8.46 | -10.48% | 3,264,859 |
| 2026-03-26 | 9.10 | 9.68 | 8.97 | 9.45 | +4.65% | 2,301,277 |
| 2026-03-25 | 8.38 | 9.07 | 8.38 | 9.03 | +8.27% | 2,550,823 |
| 2026-03-24 | 9.20 | 9.26 | 8.00 | 8.34 | -6.71% | 4,683,183 |
| 2026-03-23 | 9.30 | 9.46 | 8.94 | 8.94 | -9.70% | 4,178,669 |
| 2026-03-20 | 9.43 | 9.90 | 8.82 | 9.90 | +2.59% | 11,180,456 |
| 2026-03-19 | 9.42 | 10.30 | 9.32 | 9.65 | -0.52% | 4,490,751 |
| 2026-03-18 | 8.99 | 9.70 | 8.68 | 9.70 | +8.99% | 7,864,176 |
| 2026-03-17 | 11.42 | 11.52 | 8.00 | 8.90 | -16.98% | 8,677,464 |
| 2026-03-16 | 11.45 | 11.46 | 10.58 | 10.72 | -8.69% | 4,195,532 |
| 2026-03-13 | 10.25 | 11.80 | 9.69 | 11.74 | +18.35% | 8,869,030 |
| 2026-03-12 | 10.74 | 10.88 | 9.65 | 9.92 | -7.38% | 4,601,877 |
| 2026-03-11 | 10.49 | 10.71 | 10.10 | 10.71 | -0.46% | 2,840,544 |
| 2026-03-10 | 9.90 | 10.79 | 9.79 | 10.76 | +8.69% | 4,103,477 |
| 2026-03-09 | 9.79 | 9.90 | 9.01 | 9.90 | -0.10% | 4,425,418 |
| 2026-03-06 | 9.36 | 10.00 | 9.22 | 9.91 | +4.54% | 2,856,837 |
| 2026-03-05 | 9.96 | 10.25 | 9.29 | 9.48 | -3.07% | 3,803,944 |
| 2026-03-04 | 9.42 | 9.99 | 9.31 | 9.78 | +3.82% | 4,532,506 |
| 2026-03-03 | 9.85 | 10.08 | 8.89 | 9.42 | +2.28% | 4,897,453 |
| 2026-03-02 | 9.68 | 10.49 | 9.21 | 9.21 | +2.56% | 5,498,130 |
| 2026-02-27 | 8.58 | 9.16 | 8.51 | 8.98 | +5.15% | 9,373,305 |
| 2026-02-26 | 8.41 | 8.80 | 8.34 | 8.54 | +2.89% | 3,336,348 |
| 2026-02-25 | 7.69 | 8.41 | 7.42 | 8.30 | +13.23% | 5,226,374 |
| 2026-02-24 | 7.90 | 8.10 | 7.18 | 7.33 | -5.42% | 6,055,406 |
| 2026-02-23 | 6.80 | 8.79 | 6.68 | 7.75 | +5.87% | 9,947,534 |
| 2026-02-20 | 7.24 | 7.46 | 6.85 | 7.32 | -0.81% | 2,614,329 |
| 2026-02-19 | 7.65 | 7.68 | 7.03 | 7.38 | -0.14% | 3,142,467 |
| 2026-02-18 | 7.50 | 7.89 | 7.31 | 7.39 | +3.21% | 4,499,742 |
| 2026-02-17 | 6.90 | 7.22 | 6.48 | 7.16 | +13.65% | 6,888,425 |
| 2026-02-16 | 6.01 | 6.42 | 5.78 | 6.30 | +7.51% | 4,149,269 |
| 2026-02-13 | 6.02 | 6.39 | 5.86 | 5.86 | -4.56% | 3,556,953 |
| 2026-02-12 | 6.60 | 6.75 | 5.98 | 6.14 | -7.81% | 3,842,926 |
| 2026-02-11 | 6.78 | 6.88 | 6.33 | 6.66 | -0.75% | 7,377,876 |
| 2026-02-10 | 5.28 | 6.97 | 5.05 | 6.71 | +11.83% | 14,932,353 |
| 2026-02-09 | 6.00 | 6.00 | 6.00 | 6.00 | +0.00% | 0 |
| 2026-02-06 | 6.62 | 6.78 | 5.98 | 6.00 | -16.32% | 3,685,684 |
| 2026-02-05 | 7.45 | 7.57 | 7.11 | 7.17 | -5.16% | 1,991,791 |
| 2026-02-04 | 8.21 | 8.29 | 7.47 | 7.56 | -7.58% | 2,400,874 |
| 2026-02-03 | 8.23 | 8.49 | 8.16 | 8.18 | +0.62% | 1,968,677 |
| 2026-02-02 | 8.67 | 8.72 | 7.89 | 8.13 | -6.34% | 3,366,263 |
| 2026-01-30 | 8.71 | 8.94 | 8.48 | 8.68 | -4.09% | 2,787,141 |
| 2026-01-29 | 9.84 | 9.84 | 8.92 | 9.05 | -8.49% | 3,757,045 |
| 2026-01-28 | 10.05 | 10.23 | 9.67 | 9.89 | -2.85% | 2,391,035 |
| 2026-01-27 | 10.30 | 10.85 | 9.84 | 10.18 | -1.64% | 3,920,431 |
| 2026-01-23 | 10.58 | 10.74 | 10.29 | 10.35 | -4.17% | 1,688,229 |
| 2026-01-22 | 10.04 | 10.88 | 10.01 | 10.80 | +7.04% | 2,668,575 |
| 2026-01-21 | 10.45 | 10.70 | 9.93 | 10.09 | -5.96% | 1,667,822 |
| 2026-01-20 | 10.48 | 11.18 | 10.48 | 10.73 | +2.39% | 3,441,899 |
| 2026-01-19 | 9.99 | 10.49 | 9.72 | 10.48 | +6.29% | 1,493,316 |
| 2026-01-16 | 9.80 | 10.05 | 9.69 | 9.86 | +0.61% | 1,920,958 |
| 2026-01-15 | 9.80 | 9.99 | 9.64 | 9.80 | -1.21% | 2,050,628 |
| 2026-01-14 | 10.77 | 10.82 | 9.92 | 9.92 | -9.98% | 2,983,184 |
| 2026-01-13 | 10.04 | 11.20 | 10.00 | 11.02 | +10.31% | 3,723,138 |
| 2026-01-12 | 9.95 | 10.13 | 9.59 | 9.99 | +1.94% | 3,014,068 |
| 2026-01-09 | 9.80 | 10.14 | 9.72 | 9.80 | -1.01% | 2,506,353 |
| 2026-01-08 | 9.35 | 9.91 | 9.15 | 9.90 | +4.76% | 2,253,248 |
| 2026-01-07 | 9.68 | 9.76 | 9.42 | 9.45 | -2.28% | 1,858,729 |
| 2026-01-06 | 9.84 | 10.08 | 9.58 | 9.67 | +2.33% | 2,555,039 |
| 2026-01-05 | 10.05 | 10.14 | 9.32 | 9.45 | -5.03% | 2,189,950 |
| 2026-01-02 | 9.44 | 10.13 | 9.40 | 9.95 | +5.40% | 2,804,085 |
| 2025-12-31 | 8.91 | 9.49 | 8.90 | 9.44 | +3.40% | 1,645,783 |
| 2025-12-30 | 8.90 | 9.30 | 8.85 | 9.13 | -1.51% | 2,021,841 |
| 2025-12-29 | 9.20 | 9.27 | 8.68 | 9.27 | +0.22% | 2,626,257 |
| 2025-12-24 | 9.60 | 9.62 | 8.82 | 9.25 | -1.60% | 3,571,017 |
| 2025-12-23 | 8.75 | 9.60 | 8.61 | 9.40 | +7.80% | 5,688,569 |
| 2025-12-22 | 8.50 | 8.84 | 8.02 | 8.72 | +2.71% | 4,414,433 |
| 2025-12-19 | 7.75 | 8.49 | 7.67 | 8.49 | +16.78% | 6,884,937 |
| 2025-12-18 | 7.37 | 7.51 | 7.19 | 7.27 | -3.45% | 2,402,062 |
| 2025-12-17 | 7.45 | 7.92 | 7.11 | 7.53 | +0.00% | 3,716,717 |
| 2025-12-16 | 6.57 | 7.65 | 6.54 | 7.53 | +16.56% | 8,982,774 |
| 2025-12-15 | 5.90 | 6.51 | 5.55 | 6.46 | +28.94% | 7,592,290 |
| 2025-12-12 | 4.99 | 5.14 | 4.80 | 5.01 | +5.92% | 2,632,571 |
| 2025-12-11 | 5.12 | 5.20 | 4.65 | 4.73 | -1.46% | 3,679,283 |
| 2025-12-10 | 4.74 | 5.05 | 4.69 | 4.80 | +5.03% | 3,045,869 |
| 2025-12-09 | 4.50 | 4.66 | 4.38 | 4.57 | +3.39% | 2,432,625 |
| 2025-12-08 | 4.59 | 4.59 | 4.33 | 4.42 | -0.90% | 1,907,792 |
| 2025-12-05 | 4.52 | 4.63 | 4.43 | 4.46 | +1.13% | 2,334,121 |
| 2025-12-04 | 4.60 | 4.62 | 4.41 | 4.41 | -1.12% | 2,425,099 |
| 2025-12-03 | 4.49 | 4.66 | 4.39 | 4.46 | +0.22% | 1,604,493 |
| 2025-12-02 | 4.51 | 4.51 | 4.27 | 4.45 | -2.20% | 2,629,532 |
| 2025-12-01 | 4.71 | 4.82 | 4.55 | 4.55 | +0.00% | 2,290,772 |
| 2025-11-28 | 4.54 | 4.58 | 4.39 | 4.55 | +1.56% | 1,292,160 |
| 2025-11-27 | 4.68 | 4.76 | 4.42 | 4.48 | -2.82% | 3,381,883 |
| 2025-11-26 | 4.58 | 4.92 | 4.52 | 4.61 | +3.60% | 3,775,635 |
| 2025-11-25 | 4.60 | 4.71 | 4.31 | 4.45 | -1.11% | 4,861,095 |
| 2025-11-24 | 4.56 | 4.56 | 4.27 | 4.50 | -1.75% | 3,229,744 |
| 2025-11-21 | 4.63 | 4.64 | 4.40 | 4.58 | -0.65% | 2,884,581 |
| 2025-11-20 | 5.08 | 5.08 | 4.55 | 4.61 | -1.50% | 4,146,765 |
| 2025-11-19 | 4.80 | 4.89 | 4.62 | 4.68 | -3.11% | 2,418,537 |
| 2025-11-18 | 5.05 | 5.08 | 4.80 | 4.83 | -6.03% | 2,493,520 |
| 2025-11-17 | 5.05 | 5.15 | 4.88 | 5.14 | +7.53% | 4,536,855 |
| 2025-11-14 | 4.63 | 5.01 | 4.58 | 4.78 | +0.63% | 2,663,070 |
| 2025-11-13 | 4.97 | 4.98 | 4.44 | 4.75 | -5.00% | 4,435,996 |
| 2025-11-12 | 5.20 | 5.21 | 4.97 | 5.00 | -2.15% | 2,904,598 |
| 2025-11-11 | 5.35 | 5.43 | 5.10 | 5.11 | -4.13% | 2,154,869 |
| 2025-11-10 | 5.34 | 5.57 | 5.18 | 5.33 | +5.34% | 3,370,645 |
| 2025-11-07 | 5.24 | 5.24 | 4.96 | 5.06 | -4.17% | 3,087,184 |
| 2025-11-06 | 5.78 | 5.78 | 5.13 | 5.28 | -6.22% | 4,457,241 |
| 2025-11-05 | 6.05 | 6.10 | 5.63 | 5.63 | -11.48% | 4,381,611 |
| 2025-11-04 | 6.45 | 6.50 | 6.18 | 6.36 | -0.78% | 2,451,919 |
| 2025-11-03 | 6.30 | 6.75 | 6.27 | 6.41 | +3.22% | 2,402,135 |
| 2025-10-31 | 6.65 | 6.99 | 6.12 | 6.21 | -4.75% | 4,924,048 |
| 2025-10-30 | 6.65 | 6.78 | 6.34 | 6.52 | -1.95% | 2,634,539 |
| 2025-10-29 | 6.30 | 6.81 | 6.15 | 6.65 | +6.91% | 4,472,165 |
| 2025-10-28 | 6.08 | 6.32 | 5.95 | 6.22 | +1.47% | 2,855,521 |
| 2025-10-27 | 5.75 | 6.19 | 5.70 | 6.13 | +8.69% | 4,305,819 |
| 2025-10-24 | 6.20 | 6.21 | 5.53 | 5.64 | -7.39% | 4,648,049 |
| 2025-10-23 | 5.75 | 6.23 | 5.68 | 6.09 | +7.98% | 4,937,076 |
| 2025-10-22 | 5.94 | 5.94 | 5.48 | 5.64 | -1.74% | 4,706,210 |
| 2025-10-21 | 5.80 | 6.06 | 5.66 | 5.74 | +1.95% | 4,872,929 |
| 2025-10-20 | 5.20 | 5.66 | 5.02 | 5.63 | +4.45% | 5,906,971 |
| 2025-10-17 | 5.87 | 5.87 | 5.36 | 5.39 | -9.41% | 8,722,289 |
| 2025-10-16 | 6.20 | 6.29 | 5.85 | 5.95 | -4.19% | 5,899,208 |
| 2025-10-15 | 6.69 | 6.70 | 5.96 | 6.21 | -9.87% | 10,154,141 |
| 2025-10-14 | 7.69 | 7.69 | 6.82 | 6.89 | -10.40% | 6,125,114 |
| 2025-10-13 | 7.98 | 7.99 | 7.69 | 7.69 | -5.30% | 3,935,514 |
| 2025-10-10 | 8.70 | 8.89 | 8.04 | 8.12 | -7.62% | 4,406,167 |
| 2025-10-09 | 8.35 | 8.89 | 8.21 | 8.79 | +6.42% | 3,828,579 |
| 2025-10-08 | 8.65 | 8.74 | 7.92 | 8.26 | -3.84% | 6,509,153 |
| 2025-10-07 | 9.49 | 9.50 | 8.57 | 8.59 | -4.24% | 6,021,038 |
| 2025-10-06 | 10.18 | 10.28 | 8.56 | 8.97 | +2.51% | 8,217,428 |
| 2025-10-03 | 9.00 | 9.27 | 8.71 | 8.75 | -2.67% | 5,122,129 |
| 2025-10-02 | 10.07 | 10.16 | 8.71 | 8.99 | -13.31% | 7,986,239 |
| 2025-10-01 | 10.22 | 10.42 | 9.80 | 10.37 | +1.47% | 6,936,088 |
| 2025-09-30 | 9.59 | 10.30 | 9.53 | 10.22 | +8.15% | 6,244,251 |
| 2025-09-29 | 8.45 | 9.53 | 8.44 | 9.45 | +13.17% | 7,513,981 |
| 2025-09-26 | 7.60 | 8.35 | 7.37 | 8.35 | +8.44% | 3,220,130 |
| 2025-09-25 | 8.23 | 8.37 | 7.63 | 7.70 | -6.33% | 2,077,104 |
| 2025-09-24 | 8.30 | 8.65 | 8.17 | 8.22 | -2.14% | 2,187,367 |
| 2025-09-23 | 8.24 | 8.73 | 8.15 | 8.40 | +5.40% | 4,450,928 |
| 2025-09-22 | 7.49 | 8.05 | 7.20 | 7.97 | +10.69% | 3,151,559 |
| 2025-09-19 | 7.73 | 7.73 | 6.95 | 7.20 | -4.26% | 7,261,970 |
| 2025-09-18 | 7.50 | 7.56 | 7.26 | 7.52 | -1.31% | 2,212,504 |
| 2025-09-17 | 7.25 | 7.65 | 7.17 | 7.62 | +6.28% | 1,633,041 |
| 2025-09-16 | 7.35 | 7.40 | 7.10 | 7.17 | -2.98% | 1,462,992 |
| 2025-09-15 | 7.60 | 7.87 | 7.39 | 7.39 | -3.65% | 2,202,517 |
| 2025-09-12 | 7.20 | 7.69 | 7.06 | 7.67 | +7.88% | 1,994,238 |
| 2025-09-11 | 7.34 | 7.34 | 6.91 | 7.11 | -2.20% | 1,970,590 |
| 2025-09-10 | 7.29 | 7.51 | 7.11 | 7.27 | -0.82% | 1,733,122 |
| 2025-09-09 | 7.74 | 7.75 | 7.13 | 7.33 | -2.66% | 2,244,414 |
| 2025-09-08 | 7.52 | 7.92 | 7.46 | 7.53 | +0.94% | 5,095,456 |
| 2025-09-05 | 7.28 | 7.70 | 7.05 | 7.46 | +3.61% | 4,037,373 |
| 2025-09-04 | 6.80 | 7.30 | 6.66 | 7.20 | +6.67% | 4,264,004 |
| 2025-09-03 | 6.19 | 7.05 | 6.17 | 6.75 | +9.22% | 5,824,989 |
| 2025-09-02 | 5.98 | 6.20 | 5.80 | 6.18 | +6.37% | 3,214,749 |
| 2025-09-01 | 5.88 | 5.88 | 5.55 | 5.81 | +0.17% | 1,541,687 |
| 2025-08-29 | 5.75 | 5.90 | 5.54 | 5.80 | +5.65% | 3,056,213 |
| 2025-08-28 | 6.09 | 6.14 | 5.40 | 5.49 | -10.29% | 4,569,072 |
| 2025-08-27 | 5.50 | 6.15 | 5.05 | 6.12 | +13.33% | 5,934,313 |
| 2025-08-26 | 5.15 | 5.45 | 5.06 | 5.40 | +7.14% | 3,056,836 |
| 2025-08-25 | 5.11 | 5.27 | 4.94 | 5.04 | +2.44% | 2,358,168 |
| 2025-08-22 | 4.79 | 5.05 | 4.77 | 4.92 | +4.68% | 3,019,128 |
| 2025-08-21 | 4.92 | 5.11 | 4.65 | 4.70 | -5.62% | 5,332,034 |
| 2025-08-20 | 5.52 | 5.54 | 4.94 | 4.98 | -13.09% | 6,264,850 |
| 2025-08-19 | 5.69 | 5.98 | 5.68 | 5.73 | -0.17% | 2,409,237 |
| 2025-08-18 | 6.00 | 6.09 | 5.70 | 5.74 | -3.69% | 3,219,086 |
| 2025-08-15 | 6.09 | 6.43 | 5.96 | 5.96 | -0.83% | 6,166,927 |
| 2025-08-14 | 5.60 | 6.21 | 5.59 | 6.01 | +7.32% | 5,225,202 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+28.60%). Worst month: Oct (-11.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Electro Optic Systems Holdings Ltd's (EOS.AX) latest close?
7.74 on 2026-08-07, from the Closelook data lake's daily price record.
What is EOS.AX's 52-week high and low?
12.58 high and 4.27 low over the trailing 52 weeks, as of 2026-08-07.
What is Electro Optic Systems Holdings Ltd's strongest and weakest month historically?
Historically, EOS.AX's strongest calendar month has been Sep (average +28.60%) and its weakest Oct (average -11.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.