Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.560	0.560	0.530	0.530	0.530	974,912
2022-04-22	0.560	0.570	0.550	0.555	0.555	449,631
2022-04-21	0.565	0.585	0.565	0.575	0.575	560,506
2022-04-20	0.565	0.565	0.555	0.560	0.560	332,500
2022-04-19	0.570	0.580	0.565	0.565	0.565	312,997
2022-04-14	0.585	0.590	0.560	0.570	0.570	428,669
2022-04-13	0.565	0.590	0.565	0.580	0.580	493,417
2022-04-12	0.560	0.570	0.550	0.565	0.565	510,266
2022-04-11	0.565	0.565	0.545	0.560	0.560	566,439
2022-04-08	0.565	0.575	0.555	0.565	0.565	456,480
2022-04-07	0.580	0.580	0.565	0.565	0.565	627,036
2022-04-06	0.610	0.610	0.575	0.580	0.580	991,292
2022-04-05	0.635	0.655	0.590	0.610	0.610	1,747,339
2022-04-04	0.600	0.645	0.580	0.635	0.635	2,289,046
2022-04-01	0.570	0.575	0.565	0.575	0.575	888,250
2022-03-31	0.560	0.580	0.545	0.570	0.570	1,556,152
2022-03-30	0.550	0.565	0.535	0.550	0.550	1,364,219
2022-03-29	0.550	0.570	0.540	0.545	0.545	1,228,678
2022-03-28	0.550	0.565	0.535	0.545	0.545	1,623,597
2022-03-25	0.580	0.583	0.545	0.550	0.550	1,599,159
2022-03-24	0.605	0.610	0.575	0.580	0.580	1,103,978
2022-03-23	0.585	0.600	0.570	0.590	0.590	686,537
2022-03-22	0.590	0.590	0.560	0.580	0.580	611,313
2022-03-21	0.560	0.595	0.560	0.585	0.585	610,569
2022-03-18	0.575	0.585	0.560	0.570	0.570	1,039,869
2022-03-17	0.540	0.575	0.530	0.570	0.570	1,796,933
2022-03-16	0.535	0.535	0.505	0.515	0.515	2,070,866
2022-03-15	0.525	0.530	0.510	0.515	0.515	1,515,781
2022-03-14	0.535	0.545	0.525	0.530	0.530	378,426
2022-03-11	0.530	0.545	0.520	0.535	0.535	742,606
2022-03-10	0.545	0.555	0.525	0.525	0.525	1,264,334
2022-03-09	0.535	0.535	0.505	0.530	0.530	1,566,081
2022-03-08	0.540	0.540	0.515	0.520	0.520	1,629,737
2022-03-07	0.575	0.575	0.535	0.535	0.535	981,171
2022-03-04	0.595	0.595	0.550	0.580	0.580	642,050
2022-03-03	0.600	0.615	0.590	0.595	0.595	631,744
2022-03-02	0.580	0.610	0.568	0.595	0.595	1,350,933
2022-03-01	0.565	0.585	0.550	0.585	0.585	849,078
2022-02-28	0.540	0.585	0.535	0.540	0.540	658,046
2022-02-25	0.550	0.560	0.525	0.535	0.535	668,408
2022-02-24	0.580	0.580	0.525	0.530	0.530	1,509,626
2022-02-23	0.540	0.595	0.540	0.590	0.590	1,706,791
2022-02-22	0.570	0.570	0.535	0.560	0.560	1,999,791
2022-02-21	0.595	0.595	0.565	0.570	0.570	1,023,812
2022-02-18	0.570	0.600	0.570	0.600	0.600	892,906
2022-02-17	0.600	0.605	0.580	0.580	0.580	1,075,915
2022-02-16	0.610	0.615	0.590	0.595	0.595	1,527,289
2022-02-15	0.610	0.610	0.580	0.590	0.590	1,430,273
2022-02-14	0.640	0.640	0.600	0.600	0.600	1,554,873
2022-02-11	0.650	0.650	0.625	0.640	0.640	941,110
2022-02-10	0.660	0.670	0.640	0.640	0.640	1,100,525
2022-02-09	0.640	0.705	0.635	0.670	0.670	4,768,390
2022-02-08	0.610	0.625	0.605	0.605	0.605	610,237
2022-02-07	0.640	0.640	0.600	0.610	0.610	1,177,014
2022-02-04	0.660	0.660	0.630	0.640	0.640	804,193
2022-02-03	0.680	0.680	0.625	0.635	0.635	1,474,449
2022-02-02	0.650	0.690	0.650	0.690	0.690	3,943,182
2022-02-01	0.625	0.650	0.620	0.640	0.640	1,283,333
2022-01-31	0.595	0.635	0.585	0.615	0.615	1,341,713
2022-01-28	0.575	0.585	0.550	0.570	0.570	3,195,789

← NewerPage 20 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.