Emeco Holdings Limited Historical Data - EHL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Emeco Holdings Limited (EHL)

0.84

0.0075

(0.90%)

Closed July 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.84	0.86	0.82	500767	0.84258751	DE
4	0.115	15.8620689655	0.725	0.86	0.695	584038	0.78721364	DE
12	0.11	15.0684931507	0.73	0.86	0.63	593475	0.74656574	DE
26	0.21	33.3333333333	0.63	0.86	0.62	481411	0.72173706	DE
52	0.15	21.7391304348	0.69	0.86	0.56	462420	0.67225079	DE
156	-0.455	-35.1351351351	1.295	1.37	0.56	814147	0.8581767	DE
260	-1.51	-64.2553191489	2.35	2.55	0.485	1347214	1.09398787	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721801700	0.8325	-0.0175	-2.06	0.835	0.85	0.8199999	356768
1721715300	0.85	0.025	3.03	0.8199999	0.855	0.8199999	724329
1721628900	0.825	-0.015	-1.79	0.835	0.85	0.8199999	531695
1721369700	0.84	0	0.00	0.835	0.845	0.835	207129
1721283300	0.84	-0.01	-1.18	0.85	0.85	0.835	319599
1721196900	0.85	0.02	2.41	0.84	0.86	0.83	721082
1721110500	0.83	0.025	3.11	0.79	0.835	0.79	1520312
1721024100	0.805	-0.01	-1.23	0.8199999	0.8199999	0.7925	373355
1720764900	0.8149999	0.0199999	2.52	0.785	0.8149999	0.78	346535
1720678500	0.795	0.005	0.63	0.79	0.8	0.785	337633
1720592100	0.79	-0.005	-0.63	0.8	0.8	0.79	386733
1720505700	0.795	0.035	4.61	0.76	0.7975	0.76	1415609
1720419300	0.76	-0.005	-0.65	0.76	0.78	0.755	572704
1720160100	0.765	0.01	1.32	0.755	0.765	0.7524999	352837
1720073700	0.755	0	0.00	0.745	0.76	0.745	448871
1719987300	0.755	0.02	2.72	0.735	0.76	0.7325	713203
1719900900	0.735	-0.005	-0.68	0.735	0.75	0.73	345890
1719814500	0.74	0.025	3.50	0.715	0.745	0.715	417128
1719555300	0.715	0	0.00	0.72	0.72	0.6949999	1079559
1719468900	0.715	-0.01	-1.38	0.71	0.72	0.7075	421214
1719382500	0.725	-0.005	-0.68	0.725	0.74	0.72	445333
1719296100	0.73	-0.005	-0.68	0.74	0.755	0.72	570907
1719209700	0.735	-0.0325	-4.23	0.77	0.77	0.735	420518
1718950500	0.7675	0.0475	6.60	0.74	0.77	0.7325	978965
1718864100	0.72	0	0.00	0.73	0.735	0.71	707692
1718777700	0.72	0.015	2.13	0.71	0.735	0.705	713562
1718691300	0.705	-0.005	-0.70	0.705	0.71	0.6875	593338
1718604900	0.71	-0.005	-0.70	0.715	0.715	0.7	347783
1718345700	0.715	0.005	0.70	0.705	0.72	0.7	994227
1718259300	0.71	-0.005	-0.70	0.705	0.715	0.7	374952
1718172900	0.715	-0.02	-2.72	0.71	0.73	0.7	338528
1718086500	0.735	0.01	1.38	0.73	0.735	0.7275	347449
1717740900	0.725	-0.015	-2.03	0.74	0.74	0.725	415725
1717654500	0.74	0.0275	3.86	0.72	0.74	0.7075	626414
1717568100	0.7125	0.0075	1.06	0.6949999	0.715	0.6949999	308573
1717481700	0.705	0.02	2.92	0.685	0.705	0.685	723721
1717395300	0.685	-0.005	-0.72	0.675	0.6949999	0.675	223730
1717136100	0.6899999	0	0.00	0.705	0.705	0.68	428927
1717049700	0.6899999	-0.015	-2.13	0.6899999	0.705	0.6875	547878
1716963300	0.705	-0.015	-2.08	0.705	0.7175	0.63	2061042
1716876900	0.72	0	0.00	0.71	0.725	0.71	466940
1716790500	0.72	0.01	1.41	0.71	0.73	0.705	1174030
1716531300	0.71	-0.005	-0.70	0.71	0.72	0.7	1409047
1716444900	0.715	-0.01	-1.38	0.725	0.725	0.71	143238
1716358500	0.725	0.01	1.40	0.72	0.725	0.715	613597
1716272100	0.715	-0.015	-2.05	0.73	0.73	0.715	455604
1716185700	0.73	0.005	0.69	0.735	0.735	0.715	515217
1715926500	0.725	-0.01	-1.36	0.73	0.73	0.71	877244
1715840100	0.735	-0.02	-2.65	0.745	0.745	0.725	1031719
1715753700	0.755	-0.02	-2.58	0.77	0.775	0.75	135863
1715667300	0.775	0.0025	0.32	0.775	0.78	0.77	867254
1715580900	0.7725	0.0025	0.32	0.76	0.78	0.76	409906
1715321700	0.77	0.0125001	1.65	0.765	0.78	0.76	464679
1715235300	0.7574999	0.0074999	1.00	0.765	0.765	0.75	460731
1715148900	0.75	0.005	0.67	0.75	0.765	0.7475	846398
1715062500	0.745	0.015	2.05	0.73	0.75	0.73	394953
1714976100	0.73	0.005	0.69	0.725	0.73	0.7225	290500
1714716900	0.725	-0.005	-0.68	0.725	0.73	0.715	277591
1714630500	0.73	0.005	0.69	0.74	0.74	0.725	369817
1714544100	0.725	0	0.00	0.73	0.73	0.715	406030
1714457700	0.725	-0.005	-0.68	0.73	0.7325	0.72	383953
1714371300	0.73	0.005	0.69	0.73	0.74	0.72	808503
1714112100	0.725	0.005	0.69	0.71	0.725	0.7	391728

WindGen Energy (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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