S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Emeco Holdings Limited (EHL)
Emeco Holdings Limited (EHL) Historical

EHL Emeco Holdings Limited

0.715

-0.015 (-2.05%)

May 21 2024 - Closed

Delayed by 20 minutes

EHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.73	0.005	0.69%	0.735	0.735	0.715	515,217
May 17 2024	0.725	-0.01	-1.36%	0.73	0.73	0.71	877,244
May 16 2024	0.735	-0.02	-2.65%	0.745	0.745	0.725	1,031,719
May 15 2024	0.755	-0.02	-2.58%	0.77	0.775	0.75	135,863
May 14 2024	0.775	0.0025	0.32%	0.775	0.78	0.77	867,254
May 13 2024	0.7725	0.0025	0.32%	0.76	0.78	0.76	409,906
May 10 2024	0.77	0.0125	1.65%	0.765	0.78	0.76	464,679
May 09 2024	0.7575	0.0075	1.00%	0.765	0.765	0.75	460,731
May 08 2024	0.75	0.005	0.67%	0.75	0.765	0.7475	846,398
May 07 2024	0.745	0.015	2.05%	0.73	0.75	0.73	394,953
May 06 2024	0.73	0.005	0.69%	0.725	0.73	0.7225	290,500
May 03 2024	0.725	-0.005	-0.68%	0.725	0.73	0.715	277,591
May 02 2024	0.73	0.005	0.69%	0.74	0.74	0.725	369,817
May 01 2024	0.725	0.00	0.00%	0.73	0.73	0.715	406,030
Apr 30 2024	0.725	-0.005	-0.68%	0.73	0.7325	0.72	383,953
Apr 29 2024	0.73	0.005	0.69%	0.73	0.74	0.72	808,503
Apr 26 2024	0.725	0.005	0.69%	0.71	0.725	0.70	391,728
Apr 24 2024	0.72	0.00	0.00%	0.71	0.725	0.71	96,247
Apr 23 2024	0.72	-0.0025	-0.35%	0.715	0.72	0.71	83,467
Apr 22 2024	0.7225	-0.01	-1.37%	0.735	0.735	0.72	113,567
Apr 19 2024	0.7325	0.0025	0.34%	0.725	0.7325	0.71	701,506
Apr 18 2024	0.73	0.005	0.69%	0.725	0.73	0.715	529,160
Apr 17 2024	0.725	-0.0025	-0.34%	0.745	0.745	0.72	206,354
Apr 16 2024	0.7275	-0.0025	-0.34%	0.73	0.7425	0.72	489,047
Apr 15 2024	0.73	-0.015	-2.01%	0.72	0.74	0.72	183,223
Apr 12 2024	0.745	0.0025	0.34%	0.75	0.765	0.74	217,074
Apr 11 2024	0.7425	-0.0075	-1.00%	0.75	0.7525	0.735	421,565
Apr 10 2024	0.75	-0.01	-1.32%	0.755	0.765	0.75	310,692
Apr 09 2024	0.76	0.015	2.01%	0.78	0.785	0.755	411,187
Apr 08 2024	0.745	0.015	2.05%	0.735	0.7525	0.735	846,578
Apr 05 2024	0.73	0.015	2.10%	0.71	0.74	0.7075	1,370,838
Apr 04 2024	0.715	-0.01	-1.38%	0.73	0.73	0.7125	256,954
Apr 03 2024	0.725	0.00	0.00%	0.73	0.73	0.71	291,334
Apr 02 2024	0.725	0.005	0.69%	0.71	0.725	0.71	302,191
Mar 28 2024	0.72	0.01	1.41%	0.71	0.72	0.71	547,673
Mar 27 2024	0.71	0.00	0.00%	0.71	0.715	0.705	648,946
Mar 26 2024	0.71	0.015	2.16%	0.695	0.71	0.695	452,812
Mar 25 2024	0.695	0.00	0.00%	0.69	0.695	0.685	556,970
Mar 22 2024	0.695	0.005	0.72%	0.69	0.70	0.6875	808,011
Mar 21 2024	0.69	0.005	0.73%	0.685	0.695	0.68	527,412
Mar 20 2024	0.685	0.005	0.74%	0.685	0.685	0.6725	384,247
Mar 19 2024	0.68	0.02	3.03%	0.65	0.68	0.65	1,198,741
Mar 18 2024	0.66	0.00	0.00%	0.65	0.66	0.65	317,288
Mar 15 2024	0.66	0.01	1.54%	0.655	0.66	0.65	551,087
Mar 14 2024	0.65	-0.005	-0.76%	0.655	0.66	0.65	191,701
Mar 13 2024	0.655	0.00	0.00%	0.66	0.66	0.65	33,170
Mar 12 2024	0.655	-0.01	-1.50%	0.65	0.665	0.65	222,682
Mar 11 2024	0.665	0.00	0.00%	0.665	0.665	0.66	72,239
Mar 07 2024	0.665	0.005	0.76%	0.66	0.67	0.66	224,127
Mar 06 2024	0.66	0.02	3.13%	0.66	0.66	0.65	128,926
Mar 05 2024	0.64	-0.01	-1.54%	0.66	0.66	0.64	352,275
Mar 04 2024	0.65	0.00	0.00%	0.645	0.65	0.645	153,807
Mar 03 2024	0.65	0.00	0.00%	0.645	0.66	0.645	61,253
Feb 29 2024	0.65	-0.01	-1.52%	0.655	0.66	0.645	53,142
Feb 28 2024	0.66	0.02	3.13%	0.645	0.66	0.64	404,688
Feb 27 2024	0.64	0.00	0.00%	0.635	0.645	0.635	270,043
Feb 26 2024	0.64	0.00	0.00%	0.645	0.645	0.635	165,831
Feb 25 2024	0.64	-0.005	-0.78%	0.64	0.645	0.635	246,719
Feb 22 2024	0.645	0.005	0.78%	0.65	0.65	0.635	491,534
Feb 21 2024	0.64	-0.0075	-1.16%	0.645	0.6525	0.63	912,234
Feb 20 2024	0.6475	-0.0025	-0.38%	0.645	0.65	0.635	400,321

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions