Echoiq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.285	0.285	0.270	0.275	0.275	2,246,453
2025-05-23	0.270	0.290	0.270	0.280	0.280	3,622,487
2025-05-22	0.265	0.280	0.260	0.270	0.270	5,000,453
2025-05-21	0.265	0.285	0.258	0.265	0.265	14,256,407
2025-05-20	0.240	0.240	0.240	0.240	0.240	0
2025-05-19	0.320	0.320	0.223	0.240	0.240	14,616,153
2025-05-16	0.305	0.328	0.295	0.320	0.320	3,434,308
2025-05-15	0.300	0.305	0.295	0.300	0.300	1,141,628
2025-05-14	0.300	0.310	0.295	0.300	0.300	5,498,037
2025-05-13	0.305	0.305	0.295	0.300	0.300	4,951,070
2025-05-12	0.320	0.320	0.305	0.305	0.305	1,736,945
2025-05-09	0.325	0.340	0.315	0.315	0.315	2,874,728
2025-05-08	0.325	0.345	0.320	0.320	0.320	2,015,469
2025-05-07	0.330	0.335	0.318	0.328	0.328	3,319,469
2025-05-06	0.345	0.345	0.345	0.345	0.345	0
2025-05-05	0.365	0.370	0.335	0.345	0.345	4,014,883
2025-05-02	0.355	0.360	0.345	0.360	0.360	3,215,283
2025-05-01	0.330	0.360	0.330	0.345	0.345	6,699,020
2025-04-30	0.340	0.345	0.325	0.330	0.330	7,920,636
2025-04-29	0.320	0.335	0.320	0.330	0.330	4,911,301
2025-04-28	0.320	0.330	0.310	0.315	0.315	2,843,285
2025-04-24	0.320	0.330	0.310	0.320	0.320	3,419,420
2025-04-23	0.295	0.320	0.295	0.320	0.320	2,971,136
2025-04-22	0.295	0.300	0.283	0.285	0.285	1,075,763
2025-04-17	0.305	0.310	0.295	0.300	0.300	1,592,493
2025-04-16	0.275	0.310	0.275	0.310	0.310	3,378,138
2025-04-15	0.290	0.290	0.280	0.280	0.280	585,050
2025-04-14	0.285	0.295	0.280	0.285	0.285	1,126,511
2025-04-11	0.280	0.295	0.278	0.285	0.285	1,537,672
2025-04-10	0.275	0.290	0.275	0.285	0.285	1,677,169
2025-04-09	0.260	0.270	0.255	0.260	0.260	1,261,138
2025-04-08	0.255	0.280	0.255	0.260	0.260	2,909,654
2025-04-07	0.255	0.260	0.250	0.260	0.260	2,303,295
2025-04-04	0.295	0.295	0.265	0.270	0.270	2,623,448
2025-04-03	0.295	0.305	0.285	0.300	0.300	1,635,914
2025-04-02	0.290	0.300	0.280	0.295	0.295	1,491,435
2025-04-01	0.280	0.290	0.275	0.285	0.285	1,143,127
2025-03-31	0.305	0.305	0.270	0.275	0.275	3,968,520
2025-03-28	0.290	0.300	0.290	0.290	0.290	282,760
2025-03-27	0.305	0.305	0.290	0.295	0.295	236,019
2025-03-26	0.285	0.305	0.285	0.300	0.300	256,495
2025-03-25	0.290	0.290	0.280	0.290	0.290	1,640,730
2025-03-24	0.300	0.305	0.280	0.285	0.285	4,090,434
2025-03-21	0.320	0.325	0.300	0.300	0.300	1,794,749
2025-03-20	0.305	0.330	0.300	0.325	0.325	4,162,845
2025-03-19	0.303	0.310	0.295	0.305	0.305	906,133
2025-03-18	0.295	0.315	0.290	0.310	0.310	2,925,613
2025-03-17	0.305	0.320	0.295	0.295	0.295	2,888,314
2025-03-14	0.300	0.325	0.295	0.305	0.305	4,566,892
2025-03-13	0.285	0.305	0.285	0.300	0.300	1,219,033
2025-03-12	0.275	0.290	0.275	0.285	0.285	1,226,081
2025-03-11	0.270	0.285	0.265	0.280	0.280	2,247,665
2025-03-10	0.270	0.275	0.263	0.270	0.270	632,531
2025-03-07	0.270	0.275	0.265	0.270	0.270	944,927
2025-03-06	0.275	0.280	0.265	0.270	0.270	3,374,603
2025-03-05	0.255	0.265	0.250	0.265	0.265	1,804,834
2025-03-04	0.255	0.258	0.235	0.245	0.245	6,691,620
2025-03-03	0.265	0.275	0.255	0.255	0.255	2,496,014
2025-02-28	0.285	0.285	0.260	0.270	0.270	6,178,852
2025-02-27	0.290	0.290	0.272	0.285	0.285	2,821,975

← NewerPage 7 of 21 · 1,237 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.