Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.595	0.620	0.560	0.560	0.560	1,798,136
2022-01-25	0.605	0.610	0.580	0.580	0.580	2,291,195
2022-01-24	0.630	0.635	0.610	0.610	0.610	1,705,270
2022-01-21	0.665	0.670	0.640	0.650	0.650	1,666,029
2022-01-20	0.695	0.695	0.660	0.660	0.660	1,249,720
2022-01-19	0.660	0.735	0.658	0.700	0.700	4,038,180
2022-01-18	0.650	0.670	0.640	0.650	0.650	605,015
2022-01-17	0.680	0.680	0.645	0.650	0.650	1,154,231
2022-01-14	0.680	0.685	0.660	0.670	0.670	984,165
2022-01-13	0.690	0.690	0.655	0.675	0.675	1,252,428
2022-01-12	0.695	0.710	0.673	0.690	0.690	1,434,803
2022-01-11	0.695	0.710	0.685	0.695	0.695	361,514
2022-01-10	0.700	0.710	0.680	0.700	0.700	868,575
2022-01-07	0.700	0.725	0.690	0.705	0.705	410,445
2022-01-06	0.685	0.710	0.675	0.685	0.685	535,565
2022-01-05	0.725	0.725	0.690	0.715	0.715	992,434
2022-01-04	0.675	0.735	0.675	0.720	0.720	1,251,715
2021-12-31	0.665	0.695	0.655	0.675	0.675	800,961
2021-12-30	0.695	0.695	0.665	0.665	0.665	349,016
2021-12-29	0.670	0.715	0.665	0.700	0.700	682,808
2021-12-24	0.640	0.670	0.635	0.670	0.670	458,958
2021-12-23	0.635	0.645	0.625	0.630	0.630	479,880
2021-12-22	0.640	0.650	0.615	0.620	0.620	259,643
2021-12-21	0.620	0.650	0.610	0.620	0.620	843,445
2021-12-20	0.650	0.650	0.615	0.620	0.620	1,280,012
2021-12-17	0.665	0.665	0.640	0.640	0.640	325,103
2021-12-16	0.635	0.665	0.635	0.665	0.665	294,062
2021-12-15	0.680	0.680	0.640	0.640	0.640	713,245
2021-12-14	0.660	0.685	0.650	0.665	0.665	520,465
2021-12-13	0.650	0.690	0.650	0.675	0.675	997,132
2021-12-10	0.650	0.660	0.640	0.645	0.645	534,609
2021-12-09	0.665	0.665	0.650	0.660	0.660	353,031
2021-12-08	0.700	0.700	0.660	0.665	0.665	1,047,259
2021-12-07	0.675	0.675	0.630	0.675	0.675	1,737,738
2021-12-06	0.705	0.735	0.645	0.650	0.650	2,234,995
2021-12-03	0.740	0.755	0.690	0.690	0.690	1,739,120
2021-12-02	0.770	0.770	0.720	0.720	0.720	2,172,509
2021-12-01	0.815	0.835	0.775	0.785	0.785	1,720,544
2021-11-30	0.800	0.855	0.790	0.850	0.850	3,421,507
2021-11-29	0.760	0.830	0.760	0.830	0.830	3,189,643
2021-11-26	0.780	0.860	0.765	0.770	0.770	5,370,643
2021-11-25	0.675	0.855	0.675	0.845	0.845	9,444,980
2021-11-24	0.635	0.660	0.630	0.640	0.640	1,018,372
2021-11-23	0.675	0.675	0.625	0.635	0.635	985,124
2021-11-22	0.670	0.675	0.645	0.675	0.675	930,920
2021-11-19	0.680	0.680	0.655	0.680	0.680	1,162,461
2021-11-18	0.690	0.695	0.675	0.690	0.690	597,927
2021-11-17	0.680	0.710	0.670	0.700	0.700	1,040,108
2021-11-16	0.680	0.680	0.655	0.680	0.680	1,026,749
2021-11-15	0.600	0.685	0.595	0.680	0.680	3,042,408
2021-11-12	0.605	0.615	0.595	0.595	0.595	613,120
2021-11-11	0.600	0.620	0.590	0.595	0.595	1,015,969
2021-11-10	0.620	0.625	0.595	0.595	0.595	1,139,138
2021-11-09	0.605	0.635	0.605	0.615	0.615	1,583,690
2021-11-08	0.650	0.660	0.595	0.595	0.595	2,840,999
2021-11-05	0.605	0.665	0.605	0.635	0.635	3,303,882
2021-11-04	0.600	0.610	0.590	0.595	0.595	504,047
2021-11-03	0.600	0.608	0.590	0.605	0.605	813,411
2021-11-02	0.600	0.610	0.590	0.595	0.595	1,441,438
2021-11-01	0.610	0.615	0.600	0.600	0.600	727,856

← NewerPage 21 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.