ECS Botanics Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.022	0.023	0.022	0.023	0.023	866,708
2022-10-12	0.022	0.023	0.022	0.023	0.023	242,146
2022-10-11	0.023	0.023	0.022	0.023	0.023	86,957
2022-10-10	0.021	0.022	0.021	0.022	0.022	543,573
2022-10-07	0.023	0.024	0.022	0.023	0.023	2,693,192
2022-10-06	0.022	0.022	0.020	0.020	0.020	2,467,957
2022-10-05	0.021	0.022	0.020	0.022	0.022	1,018,383
2022-10-04	0.022	0.022	0.021	0.021	0.021	346,571
2022-10-03	0.021	0.022	0.021	0.021	0.021	901,298
2022-09-30	0.023	0.023	0.021	0.021	0.021	2,373,762
2022-09-29	0.023	0.023	0.023	0.023	0.023	28,030
2022-09-28	0.022	0.022	0.022	0.022	0.022	38,639
2022-09-27	0.021	0.022	0.021	0.022	0.022	448,810
2022-09-26	0.022	0.022	0.021	0.021	0.021	211,046
2022-09-23	0.021	0.022	0.021	0.022	0.022	289,649
2022-09-21	0.021	0.022	0.020	0.022	0.022	924,914
2022-09-20	0.023	0.024	0.020	0.021	0.021	5,540,836
2022-09-19	0.024	0.024	0.024	0.024	0.024	65,430
2022-09-16	0.024	0.024	0.022	0.023	0.023	5,172,041
2022-09-15	0.024	0.025	0.023	0.023	0.023	584,112
2022-09-14	0.023	0.024	0.023	0.024	0.024	2,299,976
2022-09-13	0.025	0.025	0.024	0.025	0.025	450,540
2022-09-12	0.026	0.026	0.024	0.025	0.025	643,558
2022-09-09	0.026	0.026	0.026	0.026	0.026	60
2022-09-08	0.026	0.026	0.024	0.026	0.026	1,686,976
2022-09-07	0.025	0.026	0.024	0.026	0.026	1,791,305
2022-09-06	0.025	0.026	0.025	0.026	0.026	783,965
2022-09-05	0.027	0.027	0.025	0.027	0.027	215,323
2022-09-02	0.025	0.029	0.022	0.025	0.025	9,837,145
2022-09-01	0.026	0.026	0.024	0.026	0.026	1,002,767
2022-08-31	0.026	0.026	0.025	0.026	0.026	2,723,332
2022-08-30	0.027	0.027	0.026	0.027	0.027	111,494
2022-08-29	0.027	0.028	0.027	0.028	0.028	1,016,132
2022-08-26	0.029	0.029	0.028	0.028	0.028	862,485
2022-08-25	0.030	0.030	0.029	0.029	0.029	552,124
2022-08-24	0.028	0.029	0.027	0.029	0.029	2,967,526
2022-08-23	0.030	0.030	0.028	0.028	0.028	2,268,861
2022-08-22	0.028	0.030	0.028	0.030	0.030	3,505,478
2022-08-19	0.027	0.029	0.027	0.029	0.029	1,473,374
2022-08-18	0.028	0.028	0.028	0.028	0.028	0
2022-08-17	0.027	0.028	0.026	0.028	0.028	561,415
2022-08-16	0.027	0.028	0.026	0.027	0.027	1,474,999
2022-08-15	0.026	0.027	0.026	0.027	0.027	1,438,547
2022-08-12	0.027	0.027	0.027	0.027	0.027	270,000
2022-08-11	0.026	0.027	0.026	0.027	0.027	568,703
2022-08-10	0.027	0.027	0.026	0.026	0.026	113,779
2022-08-09	0.027	0.027	0.026	0.026	0.026	365,723
2022-08-08	0.025	0.026	0.025	0.026	0.026	861,539
2022-08-05	0.026	0.026	0.025	0.025	0.025	20,500
2022-08-04	0.025	0.026	0.025	0.025	0.025	69,270
2022-08-03	0.025	0.025	0.025	0.025	0.025	122,553
2022-08-02	0.025	0.025	0.025	0.025	0.025	1,092,427
2022-08-01	0.026	0.026	0.025	0.026	0.026	709,694
2022-07-29	0.027	0.027	0.025	0.025	0.025	1,218,610
2022-07-28	0.027	0.027	0.026	0.027	0.027	64,318
2022-07-27	0.027	0.029	0.024	0.027	0.027	8,288,634
2022-07-26	0.026	0.027	0.025	0.026	0.026	293,881
2022-07-25	0.027	0.027	0.026	0.026	0.026	2,676,453
2022-07-22	0.027	0.027	0.024	0.026	0.026	5,547,895
2022-07-21	0.027	0.027	0.027	0.027	0.027	2,806,605

← NewerPage 18 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.