Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.330	0.330	0.315	0.325	0.325	139,535
2022-10-12	0.330	0.330	0.320	0.320	0.320	198,342
2022-10-11	0.330	0.330	0.320	0.320	0.320	149,874
2022-10-10	0.325	0.330	0.320	0.320	0.320	276,792
2022-10-07	0.330	0.350	0.330	0.340	0.340	299,171
2022-10-06	0.335	0.340	0.330	0.340	0.340	152,791
2022-10-05	0.340	0.340	0.320	0.325	0.325	402,138
2022-10-04	0.335	0.340	0.325	0.340	0.340	461,331
2022-10-03	0.330	0.330	0.300	0.310	0.310	528,299
2022-09-30	0.320	0.330	0.315	0.320	0.320	274,923
2022-09-29	0.335	0.390	0.330	0.330	0.330	1,819,146
2022-09-28	0.325	0.325	0.305	0.305	0.305	180,874
2022-09-27	0.320	0.325	0.315	0.325	0.325	234,317
2022-09-26	0.325	0.330	0.300	0.320	0.320	767,968
2022-09-23	0.360	0.360	0.320	0.350	0.350	611,975
2022-09-21	0.365	0.365	0.350	0.360	0.360	256,019
2022-09-20	0.370	0.390	0.340	0.380	0.380	1,164,126
2022-09-19	0.375	0.375	0.360	0.360	0.360	185,682
2022-09-16	0.385	0.385	0.355	0.375	0.375	633,473
2022-09-15	0.390	0.400	0.370	0.370	0.370	428,434
2022-09-14	0.375	0.400	0.370	0.385	0.385	448,165
2022-09-13	0.400	0.415	0.390	0.395	0.395	403,098
2022-09-12	0.410	0.410	0.385	0.385	0.385	304,391
2022-09-09	0.405	0.415	0.380	0.390	0.390	750,922
2022-09-08	0.395	0.430	0.390	0.395	0.395	624,949
2022-09-07	0.430	0.430	0.385	0.390	0.390	1,024,637
2022-09-06	0.375	0.440	0.370	0.440	0.440	994,197
2022-09-05	0.370	0.380	0.360	0.375	0.375	345,033
2022-09-02	0.380	0.380	0.350	0.375	0.375	477,227
2022-09-01	0.395	0.395	0.365	0.365	0.365	469,419
2022-08-31	0.385	0.390	0.370	0.380	0.380	763,815
2022-08-30	0.375	0.395	0.365	0.390	0.390	792,455
2022-08-29	0.370	0.370	0.355	0.360	0.360	935,102
2022-08-26	0.380	0.385	0.370	0.385	0.385	572,786
2022-08-25	0.390	0.393	0.375	0.375	0.375	576,554
2022-08-24	0.400	0.400	0.375	0.385	0.385	756,289
2022-08-23	0.395	0.405	0.385	0.385	0.385	634,656
2022-08-22	0.410	0.415	0.395	0.405	0.405	812,704
2022-08-19	0.445	0.445	0.415	0.425	0.425	725,340
2022-08-18	0.450	0.455	0.430	0.435	0.435	817,987
2022-08-17	0.475	0.480	0.440	0.475	0.475	761,614
2022-08-16	0.490	0.510	0.470	0.485	0.485	804,612
2022-08-15	0.515	0.520	0.465	0.490	0.490	1,788,934
2022-08-12	0.430	0.505	0.430	0.490	0.490	3,827,581
2022-08-11	0.430	0.430	0.400	0.420	0.420	988,415
2022-08-10	0.430	0.430	0.380	0.400	0.400	1,727,431
2022-08-09	0.470	0.470	0.415	0.430	0.430	2,372,818
2022-08-08	0.415	0.465	0.400	0.450	0.450	3,581,391
2022-08-05	0.330	0.410	0.330	0.405	0.405	2,441,393
2022-08-04	0.310	0.325	0.305	0.320	0.320	966,383
2022-08-03	0.280	0.305	0.280	0.300	0.300	232,632
2022-08-02	0.285	0.285	0.280	0.285	0.285	418,436
2022-08-01	0.310	0.310	0.285	0.285	0.285	494,086
2022-07-29	0.310	0.320	0.285	0.305	0.305	2,215,365
2022-07-28	0.285	0.300	0.285	0.300	0.300	1,018,148
2022-07-27	0.280	0.280	0.270	0.275	0.275	550,401
2022-07-26	0.275	0.275	0.260	0.275	0.275	202,770
2022-07-25	0.285	0.285	0.255	0.260	0.260	570,838
2022-07-22	0.270	0.290	0.260	0.285	0.285	920,278
2022-07-21	0.265	0.265	0.255	0.255	0.255	821,533

← NewerPage 18 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.