Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	20.250	20.300	20.000	20.250	20.250	221,408
2023-03-30	20.500	20.500	20.150	20.250	20.250	146,907
2023-03-29	21.000	21.500	20.500	21.000	21.000	12,765
2023-03-28	21.000	21.500	20.600	21.000	21.000	414,709
2023-03-27	21.000	21.000	20.500	21.000	21.000	103,841
2023-03-24	20.750	21.500	20.000	21.000	21.000	175,585
2023-03-23	20.750	20.850	20.500	20.750	20.750	90,057
2023-03-22	21.075	21.075	20.500	20.500	20.500	221,700
2023-03-21	20.750	21.000	20.000	21.000	21.000	291,715
2023-03-20	20.000	20.000	19.500	20.000	20.000	306,590
2023-03-17	21.000	21.100	20.500	20.750	20.750	65,568
2023-03-16	21.250	21.500	20.500	21.000	21.000	16,490
2023-03-15	22.250	22.500	21.000	21.250	21.250	326,441
2023-03-14	23.000	23.000	22.000	22.250	22.250	458,674
2023-03-13	23.750	24.490	22.900	22.900	22.900	906,887
2023-03-10	22.750	23.500	22.500	23.250	23.250	687,298
2023-03-09	23.500	24.000	22.150	23.000	23.000	476,860
2023-03-08	23.000	24.000	22.900	23.500	23.500	676,604
2023-03-07	21.750	22.750	20.800	22.500	22.500	306,768
2023-03-06	22.000	23.000	21.600	22.000	22.000	732,422
2023-03-03	21.000	22.400	20.770	22.100	22.100	649,650
2023-03-02	21.000	21.500	20.000	20.800	20.800	920,893
2023-03-01	19.500	21.500	19.500	20.750	20.750	1,190,320
2023-02-28	18.755	19.500	18.755	19.250	19.250	198,990
2023-02-27	18.750	19.000	18.660	18.750	18.750	92,352
2023-02-24	19.000	19.200	18.620	18.750	18.750	170,299
2023-02-23	19.000	19.500	18.600	19.000	19.000	3,269
2023-02-22	19.250	19.250	18.500	19.000	19.000	288,519
2023-02-21	19.750	20.000	19.000	19.700	19.700	463,275
2023-02-20	19.750	20.000	19.570	19.750	19.750	86,635
2023-02-17	19.750	20.000	19.510	19.750	19.750	77,775
2023-02-16	19.750	20.000	19.550	19.750	19.750	121,315
2023-02-15	19.750	20.000	19.000	19.750	19.750	101,165
2023-02-14	19.500	20.000	19.500	19.750	19.750	108,350
2023-02-13	19.250	20.000	19.000	19.500	19.500	264,674
2023-02-10	19.250	19.500	19.000	19.250	19.250	192,205
2023-02-09	19.250	19.500	18.500	19.250	19.250	852,162
2023-02-08	19.740	19.740	19.000	19.250	19.250	916,929
2023-02-07	19.750	19.900	19.500	19.750	19.750	661,230
2023-02-06	20.250	20.500	19.500	20.500	20.500	105,659
2023-02-03	21.200	21.200	19.650	20.250	20.250	951,620
2023-02-02	21.900	21.900	20.500	21.250	21.250	1,288,798
2023-02-01	23.000	23.000	21.500	21.900	21.900	266,252
2023-01-31	22.750	23.500	22.500	22.500	22.500	355,962
2023-01-30	23.500	23.500	22.500	22.750	22.750	224,155
2023-01-27	23.250	23.500	22.852	23.000	23.000	2,285,071
2023-01-26	23.000	24.000	22.770	23.250	23.250	1,519,527
2023-01-25	23.250	23.500	22.500	22.750	22.750	1,588,727
2023-01-24	22.000	23.000	21.500	22.300	22.300	1,054,430
2023-01-23	21.500	22.500	21.000	22.300	22.300	2,848,071
2023-01-20	20.750	21.000	20.110	20.800	20.800	1,065,136
2023-01-19	21.000	21.700	20.100	20.750	20.750	2,035,131
2023-01-18	20.400	21.000	20.400	20.800	20.800	763,016
2023-01-17	19.250	20.475	19.000	20.250	20.250	752,437
2023-01-16	19.000	19.500	18.500	19.000	19.000	542,636
2023-01-13	18.000	19.263	17.500	18.500	18.500	410,764
2023-01-12	18.000	18.500	17.500	18.000	18.000	141,732
2023-01-11	17.750	18.500	17.500	18.000	18.000	355,880
2023-01-10	17.750	18.000	17.500	17.750	17.750	98,503
2023-01-09	17.750	18.000	17.550	18.000	18.000	168,178

← NewerPage 16 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.