ECS Botanics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.026	0.026	0.025	0.025	0.025	512,756
2022-07-19	0.026	0.026	0.024	0.025	0.025	592,527
2022-07-18	0.027	0.027	0.026	0.026	0.026	649,164
2022-07-15	0.026	0.026	0.026	0.026	0.026	417,700
2022-07-14	0.026	0.026	0.025	0.025	0.025	1,506,432
2022-07-13	0.022	0.025	0.022	0.025	0.025	821,046
2022-07-12	0.023	0.023	0.022	0.022	0.022	1,204,300
2022-07-11	0.026	0.026	0.023	0.024	0.024	1,741,052
2022-07-08	0.023	0.028	0.022	0.026	0.026	3,316,826
2022-07-07	0.022	0.023	0.022	0.022	0.022	1,017,969
2022-07-06	0.021	0.022	0.021	0.021	0.021	869,563
2022-07-05	0.021	0.022	0.020	0.020	0.020	1,124,858
2022-07-04	0.019	0.021	0.019	0.020	0.020	1,980,024
2022-07-01	0.018	0.018	0.018	0.018	0.018	110,626
2022-06-30	0.015	0.017	0.015	0.017	0.017	2,641,876
2022-06-29	0.016	0.016	0.014	0.014	0.014	2,769,260
2022-06-28	0.016	0.017	0.016	0.016	0.016	1,247,785
2022-06-27	0.016	0.016	0.015	0.016	0.016	2,256,059
2022-06-24	0.016	0.017	0.016	0.016	0.016	3,083,860
2022-06-23	0.017	0.017	0.017	0.017	0.017	0
2022-06-22	0.018	0.018	0.017	0.017	0.017	466,267
2022-06-21	0.018	0.018	0.017	0.017	0.017	477,377
2022-06-20	0.018	0.019	0.016	0.017	0.017	1,668,047
2022-06-17	0.021	0.021	0.019	0.020	0.020	1,620,598
2022-06-16	0.017	0.023	0.016	0.022	0.022	8,346,985
2022-06-15	0.016	0.017	0.016	0.017	0.017	926,379
2022-06-14	0.016	0.018	0.016	0.017	0.017	4,896,080
2022-06-10	0.019	0.019	0.017	0.017	0.017	2,644,894
2022-06-09	0.019	0.020	0.019	0.019	0.019	1,177,869
2022-06-08	0.020	0.020	0.019	0.019	0.019	617,955
2022-06-07	0.020	0.020	0.019	0.019	0.019	3,075,917
2022-06-06	0.021	0.021	0.019	0.019	0.019	1,949,648
2022-06-03	0.022	0.022	0.020	0.021	0.021	6,856,488
2022-06-02	0.022	0.022	0.021	0.021	0.021	958,892
2022-06-01	0.023	0.023	0.022	0.022	0.022	398,174
2022-05-31	0.023	0.023	0.023	0.023	0.023	141,823
2022-05-30	0.021	0.023	0.021	0.022	0.022	1,140,353
2022-05-27	0.022	0.022	0.021	0.022	0.022	530,863
2022-05-26	0.022	0.022	0.022	0.022	0.022	12,489
2022-05-25	0.022	0.022	0.021	0.021	0.021	1,048,126
2022-05-24	0.023	0.023	0.021	0.021	0.021	579,667
2022-05-23	0.022	0.022	0.022	0.022	0.022	565,258
2022-05-20	0.021	0.022	0.021	0.022	0.022	347,500
2022-05-19	0.022	0.022	0.021	0.021	0.021	2,631,883
2022-05-18	0.022	0.023	0.022	0.022	0.022	2,632,179
2022-05-17	0.022	0.023	0.022	0.022	0.022	33,786
2022-05-16	0.024	0.025	0.022	0.022	0.022	1,185,573
2022-05-13	0.022	0.024	0.022	0.024	0.024	684,790
2022-05-12	0.023	0.023	0.022	0.022	0.022	122,475
2022-05-11	0.022	0.023	0.022	0.023	0.023	801,227
2022-05-10	0.022	0.023	0.020	0.022	0.022	5,402,882
2022-05-09	0.026	0.026	0.024	0.024	0.024	1,340,629
2022-05-06	0.025	0.025	0.025	0.025	0.025	564,184
2022-05-05	0.024	0.028	0.024	0.025	0.025	3,019,486
2022-05-04	0.025	0.025	0.023	0.024	0.024	1,284,127
2022-05-03	0.026	0.026	0.025	0.025	0.025	893,900
2022-05-02	0.026	0.027	0.024	0.025	0.025	4,114,498
2022-04-29	0.027	0.028	0.026	0.026	0.026	1,267,835
2022-04-28	0.027	0.028	0.026	0.026	0.026	324,260
2022-04-27	0.028	0.028	0.026	0.028	0.028	2,596,052

← NewerPage 19 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.