ECS Botanics Holdings Ltd (ECS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:30PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 545,182 |
| 18 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 253,636 |
| 17 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 367,839 |
| 16 Apr 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0215 | 0.0215 | 96,466 |
| 15 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 300,201 |
| 12 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 594,900 |
| 11 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 75,661 |
| 10 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,338,310 |
| 09 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 297,091 |
| 08 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 166,462 |
| 05 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,048,990 |
| 04 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 8,041,320 |
| 03 Apr 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 9,340,537 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 761,350 |
| 28 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 374,000 |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,069,284 |
| 26 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 422,438 |
| 25 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 493,964 |
| 22 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 594,594 |
| 21 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,778,792 |
| 20 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 629 |
| 19 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 881,111 |
| 18 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 842,577 |
| 15 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,969,089 |
| 14 Mar 2024 | 0.0235 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,709,581 |
| 13 Mar 2024 | 0.0240 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 2,720,158 |
| 12 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 292,914 |
| 11 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,395,224 |
| 08 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 79,024 |
| 07 Mar 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 1,633,668 |
| 06 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,499,485 |
| 05 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,563,000 |
| 04 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 912,289 |
| 01 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 87,082 |
| 29 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,563,138 |
| 28 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 5,757,057 |
| 27 Feb 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 9,075,588 |
| 26 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,704,630 |
| 23 Feb 2024 | 0.0230 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 5,211,522 |
| 22 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,391,924 |
| 21 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,365,617 |
| 16 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 305,000 |
| 15 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 393,700 |
| 14 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,000 |
| 13 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 571,814 |
| 12 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 387,375 |
| 09 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 609,159 |
| 08 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 75,546 |
| 07 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 115,189 |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,574,855 |
| 05 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,567,323 |
| 02 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 4,533,936 |
| 01 Feb 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 8,214,467 |
| 31 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 891,975 |
| 30 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 204,197 |
| 29 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,575,180 |
| 25 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 96,379 |
| 24 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 21,739 |
| 23 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 1,526,045 |
| 22 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 124,840 |
| 19 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,233,850 |
| 18 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 98,079 |
| 17 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 859,245 |
| 16 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 5,849,400 |
| 15 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 111,120 |
| 12 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 188,543 |
| 11 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 189,213 |
| 10 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 437,323 |
| 09 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,000 |
| 08 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 916,195 |
| 05 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 1,489,764 |
| 04 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,486 |
| 03 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 706,198 |
| 02 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 91,009 |
| 29 Dec 2023 | 0.0230 | 0.0230 | 0.0225 | 0.0225 | 0.0225 | 369,502 |
| 28 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 118,758 |
| 27 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 293,377 |
| 22 Dec 2023 | 0.0225 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,927,791 |
| 21 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 39,629 |
| 20 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 899,764 |
| 19 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 604,231 |
| 18 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 73,289 |
| 15 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 328,847 |
| 14 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 91,097 |
| 13 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 67,072 |
| 12 Dec 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 76,441 |
| 11 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,294,532 |
| 08 Dec 2023 | 0.0230 | 0.0235 | 0.0230 | 0.0235 | 0.0235 | 20,038 |
| 07 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 255,358 |
| 06 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 42,260 |
| 05 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 236,485 |
| 04 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 925,230 |
| 01 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 403,286 |
| 30 Nov 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 663,334 |
| 29 Nov 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 642,323 |
| 28 Nov 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,151,810 |
| 27 Nov 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 161,684 |
| 24 Nov 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 2,255,639 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.