Emeco Holdings Limited (EHL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -9.14634146341 | 0.82 | 0.84 | 0.69 | 785060 | 0.75673578 | DE |
| 4 | -0.115 | -13.3720930233 | 0.86 | 0.885 | 0.69 | 473785 | 0.8196543 | DE |
| 12 | -0.14 | -15.8192090395 | 0.885 | 1 | 0.69 | 489737 | 0.87126043 | DE |
| 26 | -0.04 | -5.09554140127 | 0.785 | 1 | 0.69 | 431223 | 0.86686931 | DE |
| 52 | -0.01 | -1.32450331126 | 0.755 | 1 | 0.63 | 456477 | 0.80994764 | DE |
| 156 | -0.095 | -11.3095238095 | 0.84 | 1 | 0.56 | 545142 | 0.75571486 | DE |
| 260 | -0.375 | -33.4821428571 | 1.12 | 1.37 | 0.56 | 1155320 | 0.93981007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744352100 | 0.745 | -0.01 | -1.32 | 0.755 | 0.755 | 0.735 | 196829 |
| 1744265700 | 0.755 | 0.015 | 2.03 | 0.76 | 0.775 | 0.735 | 567325 |
| 1744179300 | 0.74 | -0.01 | -1.33 | 0.72 | 0.75 | 0.71 | 906621 |
| 1744092900 | 0.75 | 0.005 | 0.67 | 0.73 | 0.77 | 0.73 | 1429684 |
| 1744006500 | 0.745 | -0.055 | -6.88 | 0.76 | 0.765 | 0.6899999 | 834918 |
| 1743743700 | 0.8 | -0.03 | -3.61 | 0.81 | 0.835 | 0.7975 | 688177 |
| 1743657300 | 0.83 | -0.005 | -0.60 | 0.8199999 | 0.84 | 0.8199999 | 65899 |
| 1743570900 | 0.835 | -0.005 | -0.60 | 0.8199999 | 0.845 | 0.81 | 253571 |
| 1743484500 | 0.84 | -0.005 | -0.59 | 0.845 | 0.855 | 0.8225 | 263007 |
| 1743398100 | 0.845 | -0.01 | -1.17 | 0.85 | 0.88 | 0.84 | 485661 |
| 1743138900 | 0.855 | -0.005 | -0.58 | 0.86 | 0.865 | 0.85 | 140200 |
| 1743052500 | 0.86 | -0.005 | -0.58 | 0.8625 | 0.8725 | 0.86 | 120923 |
| 1742966100 | 0.865 | 0.005 | 0.58 | 0.875 | 0.88 | 0.86 | 175365 |
| 1742879700 | 0.86 | -0.0175 | -1.99 | 0.875 | 0.885 | 0.855 | 801639 |
| 1742793300 | 0.8775 | -0.0025 | -0.28 | 0.87 | 0.88 | 0.87 | 24757 |
| 1742534100 | 0.88 | 0 | 0.00 | 0.8775 | 0.885 | 0.875 | 281248 |
| 1742447700 | 0.88 | 0.01 | 1.15 | 0.87 | 0.885 | 0.87 | 316287 |
| 1742361300 | 0.87 | -0.005 | -0.57 | 0.87 | 0.88 | 0.87 | 575780 |
| 1742274900 | 0.875 | 0.01 | 1.16 | 0.875 | 0.885 | 0.87 | 1129923 |
| 1742188500 | 0.865 | 0.005 | 0.58 | 0.865 | 0.875 | 0.865 | 98346 |
| 1741929300 | 0.86 | -0.015 | -1.71 | 0.87 | 0.885 | 0.85 | 472660 |
| 1741842900 | 0.875 | 0.02 | 2.34 | 0.86 | 0.875 | 0.8575 | 411031 |
| 1741756500 | 0.855 | -0.01 | -1.16 | 0.85 | 0.865 | 0.8475 | 621447 |
| 1741670100 | 0.865 | -0.005 | -0.57 | 0.86 | 0.87 | 0.855 | 295102 |
| 1741583700 | 0.87 | -0.0025 | -0.29 | 0.875 | 0.875 | 0.87 | 458753 |
| 1741324500 | 0.8725 | -0.0025 | -0.29 | 0.87 | 0.875 | 0.87 | 399457 |
| 1741238100 | 0.875 | 0.01 | 1.16 | 0.86 | 0.885 | 0.86 | 381787 |
| 1741151700 | 0.865 | 0 | 0.00 | 0.86 | 0.87 | 0.86 | 348848 |
| 1741065300 | 0.865 | -0.01 | -1.14 | 0.87 | 0.875 | 0.86 | 269776 |
| 1740978900 | 0.875 | 0.015 | 1.74 | 0.86 | 0.875 | 0.86 | 412891 |
| 1740719700 | 0.86 | 0.0025 | 0.29 | 0.875 | 0.875 | 0.855 | 303793 |
| 1740633300 | 0.8575 | 0.005 | 0.59 | 0.86 | 0.865 | 0.85 | 2815324 |
| 1740546900 | 0.8525 | -0.015 | -1.73 | 0.865 | 0.87 | 0.85 | 492352 |
| 1740460500 | 0.8675 | -0.0125 | -1.42 | 0.88 | 0.88 | 0.8525 | 1077463 |
| 1740374100 | 0.88 | -0.0025 | -0.28 | 0.875 | 0.89 | 0.87 | 347010 |
| 1740114900 | 0.8825 | 0.0025 | 0.28 | 0.89 | 0.89 | 0.88 | 643837 |
| 1740028500 | 0.88 | -0.015 | -1.68 | 0.905 | 0.905 | 0.8775 | 375303 |
| 1739942100 | 0.895 | -0.055 | -5.79 | 0.96 | 0.96 | 0.85 | 1409455 |
| 1739855700 | 0.95 | -0.02 | -2.06 | 0.98 | 0.98 | 0.945 | 292353 |
| 1739769300 | 0.97 | -0.005 | -0.51 | 0.98 | 0.98 | 0.96 | 245002 |
| 1739510100 | 0.975 | 0 | 0.00 | 0.98 | 0.985 | 0.965 | 158025 |
| 1739423700 | 0.975 | 0 | 0.00 | 0.98 | 0.99 | 0.975 | 130916 |
| 1739337300 | 0.975 | 0.01 | 1.04 | 0.97 | 0.98 | 0.97 | 156001 |
| 1739250900 | 0.965 | -0.01 | -1.03 | 1 | 1 | 0.96 | 362957 |
| 1739164500 | 0.975 | 0.045 | 4.84 | 0.935 | 0.9775 | 0.93 | 539784 |
| 1738905300 | 0.93 | -0.0075 | -0.80 | 0.94 | 0.9425 | 0.93 | 181424 |
| 1738818900 | 0.9375 | -0.005 | -0.53 | 0.935 | 0.945 | 0.935 | 240517 |
| 1738732500 | 0.9425 | 0.0225 | 2.45 | 0.925 | 0.9475 | 0.92 | 489221 |
| 1738646100 | 0.92 | 0.03 | 3.37 | 0.9 | 0.92 | 0.9 | 404747 |
| 1738559700 | 0.89 | -0.04 | -4.30 | 0.91 | 0.925 | 0.89 | 310987 |
| 1738300500 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 519347 |
| 1738214100 | 0.93 | -0.015 | -1.59 | 0.935 | 0.955 | 0.92 | 1561265 |
| 1738127700 | 0.945 | 0.04 | 4.42 | 0.91 | 0.945 | 0.89 | 945035 |
| 1738041300 | 0.905 | 0.03 | 3.43 | 0.87 | 0.91 | 0.87 | 952242 |
| 1737695700 | 0.875 | 0 | 0.00 | 0.88 | 0.88 | 0.87 | 162663 |
| 1737609300 | 0.875 | -0.01 | -1.13 | 0.89 | 0.89 | 0.86 | 291930 |
| 1737522900 | 0.885 | 0.01 | 1.14 | 0.875 | 0.8875 | 0.875 | 173432 |
| 1737436500 | 0.875 | 0.005 | 0.57 | 0.87 | 0.885 | 0.865 | 125249 |
| 1737350100 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.87 | 158908 |
| 1737090900 | 0.9 | -0.005 | -0.55 | 0.9 | 0.91 | 0.89 | 134223 |
| 1737004500 | 0.905 | 0.005 | 0.56 | 0.885 | 0.905 | 0.865 | 229953 |
| 1736918100 | 0.9 | 0.015 | 1.69 | 0.89 | 0.905 | 0.885 | 326140 |
| 1736831700 | 0.885 | 0.01 | 1.14 | 0.875 | 0.89 | 0.865 | 78650 |
| 1736745300 | 0.875 | -0.015 | -1.69 | 0.885 | 0.895 | 0.87 | 287001 |
| 1736486100 | 0.89 | 0.025 | 2.89 | 0.86 | 0.9 | 0.86 | 253868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
