Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.750	14.000	12.676	12.900	12.900	1,433,596
2023-09-22	13.750	14.000	13.500	13.750	13.750	260,236
2023-09-21	13.750	14.000	13.500	13.750	13.750	253,340
2023-09-20	13.750	14.000	13.500	13.750	13.750	1,273,794
2023-09-19	13.750	14.000	13.500	13.750	13.750	1,130,468
2023-09-18	13.750	13.760	13.600	13.750	13.750	486,581
2023-09-15	13.750	14.000	13.550	13.750	13.750	2,251,851
2023-09-14	13.750	14.000	13.500	13.750	13.750	309,560
2023-09-13	13.750	14.000	13.550	13.750	13.750	2,294,710
2023-09-12	14.000	14.000	13.550	14.000	14.000	731,901
2023-09-11	14.625	14.750	13.700	14.125	14.125	551,546
2023-09-08	14.750	15.000	14.500	14.625	14.625	160,699
2023-09-07	15.250	15.500	14.500	14.600	14.600	308,000
2023-09-06	15.250	15.500	15.000	15.250	15.250	203,583
2023-09-05	15.250	15.500	15.060	15.250	15.250	223,407
2023-09-04	15.750	15.750	15.000	15.250	15.250	835,560
2023-09-01	15.750	16.000	15.500	15.500	15.500	905,221
2023-08-31	15.750	16.000	15.515	15.750	15.750	802,593
2023-08-30	16.200	16.200	15.510	15.900	15.900	1,051,352
2023-08-29	16.375	16.500	16.075	16.250	16.250	1,040,378
2023-08-25	16.400	16.500	16.250	16.375	16.375	261,067
2023-08-24	16.525	16.750	16.300	16.400	16.400	632,963
2023-08-23	15.850	16.700	15.850	16.525	16.525	3,827,819
2023-08-22	16.050	16.050	15.350	15.625	15.625	1,037,020
2023-08-21	16.250	16.350	16.000	16.250	16.250	117,890
2023-08-18	16.550	16.550	16.000	16.250	16.250	258,283
2023-08-17	16.250	17.000	16.000	16.750	16.750	2,582,530
2023-08-16	15.875	16.500	15.500	16.250	16.250	227,261
2023-08-15	16.000	16.200	15.500	16.000	16.000	39,021
2023-08-14	16.250	16.400	15.650	16.000	16.000	338,467
2023-08-11	16.250	16.500	16.000	16.250	16.250	925,302
2023-08-10	14.900	16.500	14.900	16.200	16.200	4,013,524
2023-08-09	14.250	14.500	14.000	14.250	14.250	346,557
2023-08-08	14.750	15.000	13.800	14.250	14.250	307,081
2023-08-07	14.750	14.750	14.500	14.750	14.750	2,675
2023-08-04	14.750	15.000	14.200	14.750	14.750	156,802
2023-08-03	14.750	14.790	14.500	14.750	14.750	9,181
2023-08-02	14.750	15.000	14.500	14.750	14.750	4,137
2023-08-01	15.500	15.500	14.500	14.750	14.750	365,394
2023-07-31	15.000	15.539	14.660	15.250	15.250	317,276
2023-07-28	14.500	15.400	14.500	15.000	15.000	237,234
2023-07-27	13.750	14.900	13.500	14.500	14.500	891,053
2023-07-26	13.625	14.000	13.250	14.000	14.000	549,288
2023-07-25	13.000	13.770	12.750	13.500	13.500	1,335,447
2023-07-24	13.000	13.060	12.500	12.750	12.750	486,120
2023-07-21	13.250	14.000	12.500	13.000	13.000	339,957
2023-07-20	13.250	13.500	13.000	13.300	13.300	998,269
2023-07-19	13.250	13.500	13.000	13.250	13.250	116,445
2023-07-18	13.410	13.410	13.000	13.250	13.250	246,096
2023-07-17	14.250	14.500	13.150	13.500	13.500	508,098
2023-07-14	13.500	15.000	13.129	14.250	14.250	997,131
2023-07-13	14.150	14.150	13.250	13.800	13.800	290,519
2023-07-12	14.250	14.300	13.600	14.250	14.250	54,902
2023-07-11	13.400	15.000	13.400	14.250	14.250	183,829
2023-07-10	14.000	14.500	13.050	13.400	13.400	243,507
2023-07-07	14.250	14.330	13.600	14.000	14.000	79,881
2023-07-06	14.500	15.000	14.000	14.250	14.250	421,239
2023-07-05	14.125	17.000	13.810	14.500	14.500	788,318
2023-07-04	13.750	14.400	13.500	14.400	14.400	173,830
2023-07-03	14.500	14.500	13.655	13.750	13.750	148,928

← NewerPage 14 of 22 · 1,261 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.