Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.750	13.000	12.600	12.750	12.750	621,537
2024-09-04	12.500	13.000	12.170	12.600	12.600	1,293,712
2024-09-03	12.750	13.680	12.500	12.500	12.500	3,008,136
2024-09-02	13.200	13.330	12.650	12.750	12.750	1,165,645
2024-08-30	12.750	14.000	12.690	13.200	13.200	1,652,454
2024-08-29	12.750	13.000	12.500	12.500	12.500	410,265
2024-08-28	12.250	13.000	12.000	12.750	12.750	716,874
2024-08-27	11.625	12.750	11.600	12.250	12.250	868,486
2024-08-23	11.625	11.688	11.600	11.625	11.625	31,633
2024-08-22	11.500	11.695	11.477	11.625	11.625	205,294
2024-08-21	11.850	11.850	11.480	11.500	11.500	167,791
2024-08-20	12.125	12.150	11.750	11.875	11.875	367,272
2024-08-19	12.125	12.150	11.870	12.125	12.125	20,327
2024-08-16	11.875	12.250	11.650	12.125	12.125	794,922
2024-08-15	11.625	11.990	11.250	11.875	11.875	402,864
2024-08-14	12.000	12.250	11.250	11.625	11.625	326
2024-08-13	11.875	12.000	11.610	12.000	12.000	1,138,966
2024-08-12	12.000	12.250	11.625	11.875	11.875	349,499
2024-08-09	12.000	12.100	11.750	12.000	12.000	342,901
2024-08-08	12.000	12.000	11.750	12.000	12.000	63,329
2024-08-07	12.125	12.500	11.750	12.125	12.125	427,763
2024-08-06	11.375	12.000	11.220	11.750	11.750	909,437
2024-08-05	11.750	12.000	11.000	11.500	11.500	2,557,729
2024-08-02	12.125	12.880	11.758	12.500	12.500	1,317,615
2024-08-01	12.375	12.750	11.750	11.750	11.750	501,474
2024-07-31	12.125	12.500	11.890	12.250	12.250	506,376
2024-07-30	11.750	13.000	11.750	11.750	11.750	1,591,313
2024-07-29	12.000	12.700	11.500	11.800	11.800	1,593,461
2024-07-26	11.550	11.550	11.000	11.200	11.200	362,769
2024-07-25	11.625	11.750	11.500	11.625	11.625	569,339
2024-07-24	12.000	12.050	11.500	11.625	11.625	572,213
2024-07-23	11.750	12.000	11.600	12.000	12.000	85,491
2024-07-22	11.750	11.998	11.500	11.875	11.875	242,289
2024-07-19	11.750	12.000	11.750	11.750	11.750	284,163
2024-07-18	11.875	12.100	11.875	11.875	11.875	159,446
2024-07-17	12.125	12.300	11.500	12.000	12.000	183,979
2024-07-16	12.000	12.125	11.880	12.125	12.125	151,200
2024-07-15	12.500	12.620	11.500	12.000	12.000	282,835
2024-07-12	12.250	12.500	12.000	12.500	12.500	160,451
2024-07-11	11.875	12.475	11.250	12.250	12.250	713,429
2024-07-10	12.538	12.538	11.750	11.875	11.875	693,055
2024-07-09	12.750	12.750	12.481	12.625	12.625	177,854
2024-07-08	13.375	13.500	12.750	12.750	12.750	532,886
2024-07-05	13.375	13.750	13.000	13.500	13.500	100,347
2024-07-04	13.525	13.650	13.250	13.375	13.375	139,738
2024-07-03	12.955	13.525	12.955	13.525	13.525	917,588
2024-07-02	12.875	13.000	12.875	12.875	12.875	57,766
2024-07-01	13.140	13.140	12.781	12.875	12.875	251,731
2024-06-28	13.063	13.800	13.063	13.250	13.250	765,682
2024-06-27	13.230	13.230	13.000	13.000	13.000	114,531
2024-06-26	12.330	13.500	12.330	13.050	13.050	1,004,378
2024-06-25	11.680	12.500	11.680	12.250	12.250	945,417
2024-06-24	11.750	11.900	11.563	11.625	11.625	222,558
2024-06-21	11.375	12.125	11.000	11.750	11.750	986,990
2024-06-20	11.625	11.750	11.450	11.625	11.625	77,021
2024-06-19	11.750	12.500	11.500	11.625	11.625	840,754
2024-06-18	11.750	11.900	11.500	11.750	11.750	41,773
2024-06-17	12.240	12.240	12.000	12.125	12.125	179,946
2024-06-14	12.625	12.650	12.030	12.250	12.250	422,207
2024-06-13	12.250	12.625	12.000	12.625	12.625	595,222

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.