Emeco Holdings Limited (ASX:EHL)
Australia
· Delayed Price · Currency is AUD 1.275
+0.070 (5.81%)
Sep 26, 2025, 4:10 PM AEST
Emeco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 1,737,789 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 964,788 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 413,199 |
| Sep 23, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 781,855 |
| Sep 22, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 2.52% | 1,647,125 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 4,514,099 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 360,226 |
| Sep 17, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 1,346,518 |
| Sep 16, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 2,409,348 |
| Sep 15, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 8.33% | 4,191,373 |
| Sep 12, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 816,318 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 482,028 |
| Sep 10, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 545,436 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 925,526 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 410,320 |
| Sep 5, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 377,859 |
| Sep 4, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 367,300 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 463,258 |
| Sep 2, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 816,588 |
| Sep 1, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 342,922 |
| Aug 29, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 637,894 |
| Aug 28, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 410,342 |
| Aug 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 367,405 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 1,207,746 |
| Aug 25, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 1,277,733 |
| Aug 22, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 9.38% | 3,523,223 |
| Aug 21, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | 1.59% | 1,373,036 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.89 | 0.95 | 0.95 | -1.56% | 3,286,103 |
| Aug 19, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 3.23% | 1,173,607 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 221,654 |
| Aug 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 58 |
| Aug 15, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 411,431 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 185,672 |
| Aug 13, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.78% | 397,701 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 0.56% | 825,780 |
| Aug 11, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 0.56% | 970,899 |
| Aug 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 301 |
| Aug 8, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 550,029 |
| Aug 7, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 310,991 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.86% | 219,067 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | 321,318 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 288,927 |
| Aug 1, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 134,780 |
| Jul 31, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 161,563 |
| Jul 30, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.56% | 199,971 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 160,776 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 294,844 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 192,068 |
| Jul 24, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 344,844 |
| Jul 23, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 354,572 |