EHL.AX - Emeco Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20192.10002.13002.06002.10002.10001,044,602
Nov 15, 20192.06002.17002.06002.11002.11001,881,607
Nov 14, 20192.00002.10001.98002.05002.05004,143,012
Nov 13, 20191.85501.87501.81701.86001.86001,355,779
Nov 12, 20191.80501.88701.79001.86001.86001,172,260
Nov 11, 20191.80001.86001.79001.80501.8050356,784
Nov 08, 20191.80001.83001.77001.80001.80002,467,360
Nov 07, 20191.85501.85501.77001.80001.8000701,184
Nov 06, 20191.79501.86501.79501.85001.85001,975,305
Nov 05, 20191.67501.79501.67501.77501.77501,488,384
Nov 04, 20191.70001.70501.62501.67001.67007,478,235
Nov 01, 20191.78001.78001.71701.72001.72001,326,909
Oct 31, 20191.79501.81501.76001.78501.78501,755,881
Oct 30, 20191.85501.85501.78001.79501.79501,337,391
Oct 29, 20191.86501.90501.80001.81001.81001,459,948
Oct 28, 20191.87501.89001.83501.84501.8450561,758
Oct 25, 20191.94001.94501.86001.86501.86501,060,227
Oct 24, 20191.99502.01001.92001.92001.92001,097,645
Oct 23, 20191.96502.02001.94501.98001.9800935,563
Oct 22, 20191.94002.04001.94001.98001.9800745,231
Oct 21, 20191.98001.98001.93001.94501.9450465,106
Oct 18, 20191.92501.99001.92501.96501.9650957,515
Oct 17, 20191.93001.96501.90501.92501.92501,122,712
Oct 16, 20191.98001.99501.93501.96501.9650890,006
Oct 15, 20191.93501.97001.88501.95501.95501,080,081
Oct 14, 20191.91501.94501.88501.93001.9300635,869
Oct 11, 20191.87001.93001.83501.91501.9150810,494
Oct 10, 20191.87001.91501.80501.87001.8700936,689
Oct 09, 20191.85001.88001.82501.83001.8300700,703
Oct 08, 20191.84501.90501.83501.89501.8950647,811
Oct 07, 20191.85001.86001.79501.84001.8400657,281
Oct 04, 20191.83501.86501.82001.83001.8300592,738
Oct 03, 20191.85501.88701.83501.84001.84001,300,316
Oct 02, 20191.90001.92001.86001.88001.88001,005,902
Oct 01, 20191.91501.97001.89501.93001.93001,108,376
Sep 30, 20191.90001.93501.87001.91501.9150758,445
Sep 27, 20191.90001.91501.85501.90501.90501,219,818
Sep 26, 20191.91001.97501.89201.89501.8950838,869
Sep 25, 20191.92501.92501.88201.90501.90501,325,549
Sep 24, 20191.99502.01001.91501.93001.93001,417,016
Sep 23, 20192.04002.05001.98002.01002.01001,114,476
Sep 20, 20192.03002.09002.03002.05002.05009,945,722
Sep 19, 20191.98002.13501.96502.02002.02005,470,888
Sep 18, 20191.99501.99501.93501.95501.95501,590,396
Sep 17, 20191.98002.02001.95002.01002.01001,124,173
Sep 16, 20192.01002.05001.97201.99001.99001,634,935
Sep 13, 20192.09002.13002.02002.03002.03001,108,406
Sep 12, 20192.08002.12002.04502.07002.07001,303,412
Sep 11, 20192.03002.11002.02002.06002.06002,416,572
Sep 10, 20192.05002.07002.03002.04002.04001,169,746
Sep 09, 20192.05002.11002.01002.07002.07001,386,317
Sep 06, 20192.05002.14002.05002.10002.10002,031,528
Sep 05, 20191.87002.04001.86002.03002.03002,335,328
Sep 04, 20191.87501.90501.82001.86001.86002,103,541
Sep 03, 20191.90001.99001.89001.96501.96501,292,653
Sep 02, 20191.88001.92001.87001.90001.90001,361,626
Aug 30, 20191.91501.94001.88501.89001.8900988,707
Aug 29, 20191.98001.98001.86001.87001.87001,130,586
Aug 28, 20191.89001.98501.87501.97501.97501,369,287
Aug 27, 20191.87501.91701.85501.88001.88001,445,284
Aug 26, 20191.86001.90001.80501.85001.85003,127,777
Aug 23, 20192.05002.06001.94001.94001.94009,255,601
Aug 22, 20192.09002.13002.01002.04002.04002,088,617
Aug 21, 20192.36002.37002.00002.11002.11007,092,417
Aug 20, 20192.17002.32002.16002.32002.32002,184,300
Aug 19, 20192.08002.18002.08002.16002.1600521,372
Aug 16, 20192.05002.09002.01002.07002.07001,370,498
Aug 15, 20192.14002.14002.01002.08002.08001,665,919
Aug 14, 20192.15002.19002.14002.19002.19001,188,314
Aug 13, 20192.13002.15002.06002.12002.12002,243,566
Aug 12, 20192.21002.23002.13502.17002.1700929,819
Aug 09, 20192.13002.24002.13002.19002.19001,515,821
Aug 08, 20192.07002.13002.05002.11002.11003,621,611
Aug 07, 20192.06002.13002.01002.13002.13001,547,575
Aug 06, 20192.00002.06001.99002.06002.06001,577,885
Aug 05, 20192.27002.27002.11002.13002.13001,253,674
Aug 02, 20192.30002.32002.26502.27002.2700958,241
Aug 01, 20192.26002.32002.25002.31002.3100736,110
Jul 31, 20192.36002.36002.27002.29002.2900893,843
Jul 30, 20192.40002.42002.33002.36002.36001,037,907
Jul 29, 20192.37002.40002.32002.38002.3800603,433
Jul 26, 20192.37002.37002.31502.34002.34002,856,623
Jul 25, 20192.38002.46002.34002.39002.39001,950,408
Jul 24, 20192.35002.41002.32502.38002.38002,137,907
Jul 23, 20192.32002.33502.28002.31002.31001,201,088
Jul 22, 20192.21002.32002.21002.29002.29001,577,580
Jul 19, 20192.20002.21002.15002.21002.2100562,381
Jul 18, 20192.15002.20002.11002.19002.19001,752,957
Jul 17, 20192.10002.20002.10002.20002.20001,093,623
Jul 16, 20192.07002.14002.07002.13002.1300948,734
Jul 15, 20192.05002.09002.04002.08002.0800600,889
Jul 12, 20192.05002.08002.02502.08002.08005,370,584
Jul 11, 20192.08002.10002.02002.03002.0300928,110
Jul 10, 20192.08002.10002.07002.10002.1000537,747
Jul 09, 20192.08002.10002.07002.09002.0900661,657
Jul 08, 20192.07002.14002.07002.09002.0900792,500
Jul 05, 20192.08002.10002.07002.09002.0900898,594
Jul 04, 20192.06002.10502.06002.08002.0800749,183
Jul 03, 20192.08002.10502.03002.06002.06001,037,459
Jul 02, 20192.02002.14002.00002.07002.07001,548,608
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...