Australia markets close in 2 hours 29 minutes

Eclipx Group Limited (ECX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9000-0.0100 (-0.52%)
As of 01:22PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.88001.91001.88001.90001.9000180,096
07 Dec 20221.94001.96501.89501.91001.9100913,272
06 Dec 20221.95501.99001.95001.96501.9650645,304
05 Dec 20222.01002.03001.96001.98001.98001,004,994
02 Dec 20222.10002.10002.02502.04002.0400621,446
01 Dec 20222.09002.10002.05002.06002.0600619,036
30 Nov 20221.97502.08001.96002.06002.06001,054,550
29 Nov 20222.00002.01001.96501.97501.9750674,894
28 Nov 20222.00002.05001.99001.99001.9900386,947
25 Nov 20222.00002.09001.99502.07002.07001,282,998
24 Nov 20222.02002.04001.99502.00002.0000878,534
23 Nov 20221.98002.05001.97502.02002.02002,682,529
22 Nov 20222.00002.02001.98502.01002.0100458,064
21 Nov 20222.02002.02001.99001.99501.9950264,921
18 Nov 20222.02002.02001.98501.99501.9950375,707
17 Nov 20222.03002.03001.98752.01002.0100470,069
16 Nov 20221.99502.04001.98751.99001.9900763,542
15 Nov 20221.98002.02001.97001.99501.99501,004,265
14 Nov 20222.00002.02001.95001.97501.9750719,596
11 Nov 20221.97502.08001.95501.98001.98001,104,975
10 Nov 20221.94001.95001.90501.94001.94001,111,379
09 Nov 20221.93001.98001.92001.96001.96001,356,482
08 Nov 20221.87001.98501.84501.91001.91001,335,286
07 Nov 20221.77001.81501.70501.77001.77002,187,829
04 Nov 20221.90001.97501.86001.88001.8800420,248
03 Nov 20221.90001.90001.84501.89001.8900208,181
02 Nov 20221.90001.92001.86501.89001.8900612,605
01 Nov 20221.89001.90251.85001.89501.8950463,722
31 Oct 20221.90001.90001.84001.88001.8800235,997
28 Oct 20221.89501.93501.82501.83501.8350381,524
27 Oct 20221.88501.90501.84501.87501.8750253,494
26 Oct 20221.97001.97001.86001.86001.8600332,138
25 Oct 20221.90001.93501.86001.88001.8800414,233
24 Oct 20221.90001.92501.86501.90501.9050304,901
21 Oct 20221.88501.89251.82001.86001.8600812,872
20 Oct 20221.95501.98501.88001.88501.8850450,245
19 Oct 20221.95501.99001.90501.98501.9850358,714
18 Oct 20221.91001.97001.88501.95501.95501,675,555
17 Oct 20221.90001.90501.85001.89501.8950229,721
14 Oct 20221.87001.92001.84501.92001.9200710,138
13 Oct 20221.89001.89501.84501.84501.8450477,539
12 Oct 20221.95001.95001.86251.87501.8750578,113
11 Oct 20221.97001.99001.93001.94501.9450522,693
10 Oct 20221.98001.99501.95501.96001.9600350,051
07 Oct 20222.14002.17001.97002.00002.0000665,998
06 Oct 20222.14002.18002.09002.13002.1300747,340
05 Oct 20222.06002.20502.02002.14002.14001,991,527
04 Oct 20221.96002.07001.96002.06002.06001,395,770
03 Oct 20222.26002.27501.93001.93001.93002,154,983
30 Sept 20222.00002.26001.86502.25002.25001,492,727
29 Sept 20222.08002.17502.08002.16002.1600781,279
28 Sept 20222.11002.11001.99752.05002.05001,482,745
27 Sept 20222.12002.15002.09002.11002.1100784,211
26 Sept 20222.22002.26002.12002.13002.1300515,558
23 Sept 20222.27002.29002.23002.25002.2500381,422
21 Sept 20222.32002.36002.28002.28002.2800585,065
20 Sept 20222.39002.46002.30002.32002.3200984,447
19 Sept 20222.42002.44002.32002.34002.3400635,892
16 Sept 20222.27002.43002.21002.43002.43001,230,851
15 Sept 20222.23002.27002.19002.25002.2500469,079
14 Sept 20222.23002.28002.21002.22002.2200575,096
13 Sept 20222.30002.33002.24502.33002.3300537,372
12 Sept 20222.30002.31002.25002.30002.3000546,852
09 Sept 20222.21002.31002.21002.28002.2800624,455
08 Sept 20222.15002.22002.13002.21002.21001,547,661
07 Sept 20222.16002.20002.14002.15002.1500875,999
06 Sept 20222.24002.24002.16002.18002.1800466,354
05 Sept 20222.16002.26002.16002.22002.2200586,962
02 Sept 20222.30002.30002.20002.21002.2100623,747
01 Sept 20222.39002.39002.25002.25002.2500533,199
31 Aug 20222.38002.39002.33002.38002.3800575,424
30 Aug 20222.32002.37002.32002.34002.3400517,698
29 Aug 20222.32002.34002.27002.33002.3300631,828
26 Aug 20222.44002.46002.37002.37002.3700762,607
25 Aug 20222.40002.42002.38002.40002.4000372,602
24 Aug 20222.54002.54002.35002.37002.3700968,307
23 Aug 20222.47002.48002.42002.44002.4400527,934
22 Aug 20222.58002.58002.48002.48002.4800453,663
19 Aug 20222.55002.57002.49002.57002.5700558,179
18 Aug 20222.54002.57002.52002.54002.5400676,384
17 Aug 20222.54002.55502.52002.55002.5500679,146
16 Aug 20222.55002.56002.52002.55002.5500347,388
15 Aug 20222.53002.58002.53002.55002.5500120,610
12 Aug 20222.50002.58002.50002.56002.5600299,938
11 Aug 20222.58002.61002.56002.58002.5800475,121
10 Aug 20222.63002.63002.54002.56002.56001,333,586
09 Aug 20222.59002.65002.59002.63002.6300887,468
08 Aug 20222.68002.69002.60002.61002.61001,030,672
05 Aug 20222.64002.70002.64002.69002.6900277,748
04 Aug 20222.70002.72002.66002.67002.6700481,315
03 Aug 20222.68002.69002.59002.69002.6900859,120
02 Aug 20222.70002.70002.62002.64002.6400813,133
01 Aug 20222.69002.70002.65002.69002.6900380,557
29 July 20222.69002.74002.62002.65002.65001,255,195
28 July 20222.65002.73002.65002.67002.6700973,687
27 July 20222.58002.65002.57002.64002.64005,200,948
26 July 20222.55002.65002.54002.64002.6400920,517
25 July 20222.55002.65002.53002.58002.58004,281,601
22 July 20222.57002.62002.51002.53002.5300845,249
21 July 20222.55002.61002.53002.57002.57001,302,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...