ECS Botanics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.029	0.030	0.029	0.029	0.029	6,976,686
2022-01-25	0.031	0.031	0.029	0.029	0.029	3,945,411
2022-01-24	0.032	0.032	0.030	0.030	0.030	3,501,577
2022-01-21	0.031	0.032	0.030	0.032	0.032	2,011,939
2022-01-20	0.032	0.032	0.031	0.031	0.031	4,000,925
2022-01-19	0.033	0.034	0.032	0.032	0.032	2,911,365
2022-01-18	0.033	0.034	0.032	0.032	0.032	612,745
2022-01-17	0.034	0.034	0.032	0.033	0.033	1,431,460
2022-01-14	0.033	0.034	0.032	0.032	0.032	5,417,987
2022-01-13	0.032	0.033	0.032	0.033	0.033	3,240,979
2022-01-12	0.033	0.034	0.030	0.030	0.030	9,109,528
2022-01-11	0.030	0.031	0.030	0.031	0.031	1,148,638
2022-01-10	0.030	0.030	0.029	0.029	0.029	808,551
2022-01-07	0.030	0.031	0.029	0.029	0.029	2,154,412
2022-01-06	0.030	0.031	0.030	0.030	0.030	971,676
2022-01-05	0.029	0.030	0.029	0.029	0.029	1,893,615
2022-01-04	0.031	0.031	0.029	0.029	0.029	838,940
2021-12-31	0.031	0.031	0.030	0.031	0.031	185,261
2021-12-30	0.031	0.031	0.030	0.031	0.031	144,893
2021-12-29	0.030	0.031	0.030	0.030	0.030	1,456,198
2021-12-24	0.030	0.030	0.030	0.030	0.030	313,575
2021-12-23	0.029	0.030	0.028	0.028	0.028	668,232
2021-12-22	0.028	0.029	0.028	0.029	0.029	1,261,585
2021-12-21	0.028	0.029	0.028	0.029	0.029	482,936
2021-12-20	0.030	0.031	0.028	0.028	0.028	1,842,856
2021-12-17	0.030	0.030	0.029	0.029	0.029	490,943
2021-12-16	0.029	0.029	0.029	0.029	0.029	429,207
2021-12-15	0.029	0.029	0.028	0.028	0.028	2,193,215
2021-12-14	0.029	0.030	0.029	0.029	0.029	1,692,335
2021-12-13	0.030	0.030	0.029	0.030	0.030	1,731,891
2021-12-10	0.030	0.030	0.029	0.029	0.029	2,098,410
2021-12-09	0.031	0.031	0.030	0.030	0.030	752,240
2021-12-08	0.031	0.032	0.030	0.031	0.031	1,171,351
2021-12-07	0.032	0.032	0.030	0.030	0.030	1,973,830
2021-12-06	0.032	0.032	0.029	0.032	0.032	8,050,638
2021-12-03	0.029	0.033	0.029	0.033	0.033	7,997,720
2021-12-02	0.030	0.031	0.028	0.028	0.028	2,909,827
2021-12-01	0.030	0.030	0.029	0.030	0.030	1,841,938
2021-11-30	0.031	0.032	0.028	0.030	0.030	13,647,628
2021-11-29	0.031	0.031	0.030	0.030	0.030	10,968,711
2021-11-26	0.030	0.032	0.030	0.032	0.032	7,748,978
2021-11-25	0.033	0.033	0.030	0.030	0.030	6,286,891
2021-11-24	0.033	0.033	0.031	0.033	0.033	4,330,471
2021-11-23	0.032	0.034	0.031	0.032	0.032	25,827,361
2021-11-22	0.034	0.034	0.034	0.034	0.034	0
2021-11-19	0.034	0.034	0.034	0.034	0.034	0
2021-11-18	0.034	0.034	0.034	0.034	0.034	0
2021-11-17	0.036	0.037	0.034	0.034	0.034	6,246,673
2021-11-16	0.035	0.036	0.035	0.036	0.036	5,577,168
2021-11-15	0.036	0.037	0.035	0.035	0.035	18,035,088
2021-11-12	0.034	0.035	0.034	0.035	0.035	4,986,983
2021-11-11	0.035	0.035	0.033	0.033	0.033	4,260,349
2021-11-10	0.035	0.035	0.034	0.034	0.034	2,301,055
2021-11-09	0.033	0.036	0.033	0.035	0.035	22,419,812
2021-11-08	0.032	0.033	0.032	0.033	0.033	7,878,120
2021-11-05	0.032	0.033	0.032	0.032	0.032	4,783,220
2021-11-04	0.034	0.035	0.032	0.033	0.033	13,665,733
2021-11-03	0.034	0.035	0.033	0.034	0.034	3,370,422
2021-11-02	0.036	0.036	0.034	0.034	0.034	2,237,766
2021-11-01	0.036	0.037	0.035	0.036	0.036	1,862,993

← NewerPage 21 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.