Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.260	0.270	0.255	0.265	0.265	1,048,764
2022-07-19	0.255	0.255	0.248	0.250	0.250	222,904
2022-07-18	0.250	0.255	0.245	0.255	0.255	537,174
2022-07-15	0.250	0.253	0.245	0.245	0.245	296,975
2022-07-14	0.265	0.265	0.250	0.250	0.250	633,255
2022-07-13	0.255	0.255	0.250	0.250	0.250	595,539
2022-07-12	0.280	0.280	0.250	0.255	0.255	1,061,502
2022-07-11	0.295	0.295	0.270	0.270	0.270	345,988
2022-07-08	0.300	0.305	0.285	0.290	0.290	818,360
2022-07-07	0.290	0.290	0.275	0.275	0.275	446,527
2022-07-06	0.305	0.310	0.275	0.275	0.275	905,491
2022-07-05	0.295	0.305	0.275	0.305	0.305	1,277,573
2022-07-04	0.285	0.295	0.265	0.265	0.265	1,466,202
2022-07-01	0.260	0.285	0.260	0.270	0.270	1,224,382
2022-06-30	0.260	0.265	0.245	0.255	0.255	1,771,848
2022-06-29	0.290	0.290	0.260	0.270	0.270	549,046
2022-06-28	0.285	0.295	0.270	0.295	0.295	1,079,847
2022-06-27	0.260	0.293	0.255	0.270	0.270	1,989,650
2022-06-24	0.225	0.248	0.220	0.235	0.235	2,640,389
2022-06-23	0.250	0.250	0.225	0.225	0.225	1,972,029
2022-06-22	0.285	0.285	0.250	0.250	0.250	1,813,989
2022-06-21	0.275	0.290	0.265	0.285	0.285	1,133,346
2022-06-20	0.300	0.300	0.260	0.275	0.275	1,443,799
2022-06-17	0.325	0.345	0.300	0.305	0.305	1,819,063
2022-06-16	0.340	0.355	0.335	0.335	0.335	1,070,593
2022-06-15	0.345	0.345	0.310	0.320	0.320	1,238,520
2022-06-14	0.350	0.360	0.325	0.345	0.345	1,804,014
2022-06-10	0.425	0.425	0.390	0.395	0.395	527,546
2022-06-09	0.430	0.440	0.420	0.430	0.430	338,683
2022-06-08	0.395	0.440	0.395	0.430	0.430	1,346,139
2022-06-07	0.390	0.390	0.380	0.390	0.390	557,270
2022-06-06	0.400	0.405	0.378	0.380	0.380	544,398
2022-06-03	0.380	0.405	0.380	0.395	0.395	620,949
2022-06-02	0.400	0.410	0.375	0.375	0.375	1,125,784
2022-06-01	0.425	0.425	0.400	0.400	0.400	365,277
2022-05-31	0.420	0.430	0.415	0.425	0.425	196,360
2022-05-30	0.420	0.445	0.420	0.420	0.420	530,948
2022-05-27	0.415	0.425	0.410	0.420	0.420	331,434
2022-05-26	0.435	0.435	0.410	0.410	0.410	240,446
2022-05-25	0.430	0.430	0.410	0.420	0.420	328,390
2022-05-24	0.430	0.435	0.420	0.420	0.420	267,805
2022-05-23	0.430	0.445	0.420	0.420	0.420	479,652
2022-05-20	0.420	0.430	0.410	0.410	0.410	531,746
2022-05-19	0.400	0.415	0.395	0.395	0.395	266,383
2022-05-18	0.445	0.445	0.410	0.410	0.410	430,574
2022-05-17	0.415	0.415	0.390	0.400	0.400	581,739
2022-05-16	0.425	0.440	0.400	0.415	0.415	823,843
2022-05-13	0.420	0.430	0.400	0.405	0.405	479,883
2022-05-12	0.415	0.435	0.390	0.435	0.435	685,128
2022-05-11	0.430	0.445	0.415	0.430	0.430	546,997
2022-05-10	0.420	0.445	0.400	0.445	0.445	915,219
2022-05-09	0.470	0.475	0.430	0.430	0.430	1,306,405
2022-05-06	0.490	0.495	0.470	0.480	0.480	662,095
2022-05-05	0.480	0.510	0.480	0.505	0.505	271,118
2022-05-04	0.500	0.500	0.470	0.480	0.480	427,178
2022-05-03	0.480	0.490	0.470	0.470	0.470	393,932
2022-05-02	0.480	0.485	0.465	0.475	0.475	1,118,216
2022-04-29	0.500	0.510	0.490	0.490	0.490	1,080,871
2022-04-28	0.520	0.520	0.480	0.490	0.490	1,825,136
2022-04-27	0.525	0.530	0.500	0.520	0.520	857,194

← NewerPage 19 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.