Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.240	0.240	0.235	0.235	0.235	443,348
2023-01-09	0.245	0.245	0.240	0.245	0.245	244,751
2023-01-06	0.245	0.245	0.235	0.245	0.245	205,937
2023-01-05	0.245	0.245	0.235	0.240	0.240	226,254
2023-01-04	0.230	0.240	0.225	0.240	0.240	189,922
2023-01-03	0.220	0.230	0.220	0.225	0.225	266,762
2022-12-30	0.225	0.225	0.220	0.220	0.220	548,559
2022-12-29	0.225	0.235	0.225	0.225	0.225	351,777
2022-12-28	0.235	0.235	0.225	0.225	0.225	81,472
2022-12-23	0.235	0.235	0.220	0.235	0.235	352,542
2022-12-22	0.235	0.245	0.235	0.245	0.245	622,670
2022-12-21	0.215	0.235	0.215	0.225	0.225	222,627
2022-12-20	0.220	0.220	0.215	0.215	0.215	214,511
2022-12-19	0.225	0.225	0.215	0.220	0.220	1,701,243
2022-12-16	0.240	0.240	0.225	0.225	0.225	727,687
2022-12-15	0.240	0.245	0.240	0.240	0.240	180,220
2022-12-14	0.245	0.245	0.240	0.240	0.240	178,340
2022-12-13	0.240	0.248	0.240	0.240	0.240	350,085
2022-12-12	0.245	0.248	0.240	0.240	0.240	290,845
2022-12-09	0.250	0.250	0.240	0.245	0.245	420,906
2022-12-08	0.255	0.260	0.245	0.250	0.250	841,702
2022-12-07	0.260	0.260	0.245	0.255	0.255	1,611,415
2022-12-06	0.275	0.275	0.260	0.260	0.260	374,014
2022-12-05	0.275	0.285	0.275	0.275	0.275	750,346
2022-12-02	0.290	0.295	0.275	0.275	0.275	1,498,641
2022-12-01	0.295	0.300	0.290	0.295	0.295	781,075
2022-11-30	0.305	0.305	0.290	0.295	0.295	808,897
2022-11-29	0.300	0.300	0.290	0.295	0.295	535,257
2022-11-28	0.315	0.320	0.305	0.305	0.305	266,153
2022-11-25	0.325	0.325	0.310	0.310	0.310	635,607
2022-11-24	0.335	0.335	0.320	0.325	0.325	470,311
2022-11-23	0.325	0.330	0.320	0.320	0.320	270,687
2022-11-22	0.320	0.325	0.315	0.320	0.320	122,087
2022-11-21	0.335	0.335	0.315	0.315	0.315	358,543
2022-11-18	0.330	0.335	0.320	0.325	0.325	151,980
2022-11-17	0.350	0.350	0.325	0.325	0.325	247,203
2022-11-16	0.340	0.345	0.320	0.335	0.335	501,861
2022-11-15	0.365	0.370	0.340	0.340	0.340	739,032
2022-11-14	0.380	0.380	0.365	0.370	0.370	841,369
2022-11-11	0.350	0.375	0.350	0.375	0.375	2,005,461
2022-11-10	0.330	0.330	0.325	0.330	0.330	47,656
2022-11-09	0.340	0.355	0.335	0.335	0.335	305,977
2022-11-08	0.315	0.360	0.310	0.335	0.335	1,102,702
2022-11-07	0.330	0.330	0.310	0.310	0.310	525,649
2022-11-04	0.325	0.330	0.310	0.330	0.330	311,466
2022-11-03	0.325	0.330	0.320	0.325	0.325	263,673
2022-11-02	0.330	0.340	0.320	0.330	0.330	297,518
2022-11-01	0.335	0.345	0.335	0.340	0.340	135,392
2022-10-31	0.345	0.345	0.330	0.345	0.345	107,580
2022-10-28	0.350	0.360	0.335	0.345	0.345	138,822
2022-10-27	0.365	0.365	0.350	0.355	0.355	83,664
2022-10-26	0.370	0.370	0.345	0.360	0.360	286,073
2022-10-25	0.375	0.395	0.355	0.355	0.355	422,574
2022-10-24	0.345	0.385	0.345	0.375	0.375	743,413
2022-10-21	0.345	0.345	0.335	0.340	0.340	59,580
2022-10-20	0.350	0.355	0.335	0.345	0.345	272,909
2022-10-19	0.345	0.365	0.345	0.345	0.345	343,757
2022-10-18	0.320	0.345	0.320	0.345	0.345	431,719
2022-10-17	0.315	0.320	0.310	0.315	0.315	129,380
2022-10-14	0.330	0.330	0.315	0.320	0.320	148,482

← NewerPage 17 of 22 · 1,265 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.