Australia markets open in 4 hours 38 minutes

Eclipx Group Limited (ECX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0300-0.0200 (-0.98%)
At close: 04:10PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20232.06002.06002.00002.03002.0300389,509
31 Jan 20232.06002.06002.00002.03002.0300389,509
30 Jan 20232.07002.08002.01002.05002.0500571,450
27 Jan 20232.04002.12002.04002.09002.0900182,382
25 Jan 20232.16002.16002.03502.05002.0500516,387
24 Jan 20232.09002.15002.06002.12002.1200201,004
23 Jan 20232.20002.20002.11002.11002.1100314,346
20 Jan 20232.13002.18002.12502.17002.1700352,138
19 Jan 20232.14002.17002.11002.15002.1500246,624
18 Jan 20232.12002.16002.10002.14002.1400287,864
17 Jan 20232.13002.18002.09002.15002.1500303,910
16 Jan 20232.15002.16002.11002.14002.1400198,679
13 Jan 20232.13002.16502.07002.13002.1300522,403
12 Jan 20232.13002.13002.07002.10002.1000142,391
11 Jan 20232.11002.12502.08002.09002.0900247,664
10 Jan 20232.10002.11002.05002.06002.0600413,289
09 Jan 20232.02002.10002.02002.08002.0800401,481
06 Jan 20232.04002.04001.99001.99001.9900219,208
05 Jan 20232.02002.04001.99002.03002.0300195,418
04 Jan 20231.99502.03001.98001.98501.9850313,489
03 Jan 20232.01002.02001.96001.99001.9900141,559
30 Dec 20222.04002.04001.99501.99501.9950199,895
29 Dec 20222.00002.01001.97002.01002.0100115,920
28 Dec 20222.04002.04001.97752.00002.0000114,807
23 Dec 20222.03002.03001.98001.99001.9900126,710
22 Dec 20222.03002.04002.00002.02002.0200190,385
21 Dec 20222.04002.04001.98502.01002.0100307,179
20 Dec 20221.96502.01001.96502.00002.0000391,397
19 Dec 20222.01002.04001.97001.98001.9800472,979
16 Dec 20221.96002.02001.95001.99001.99001,271,083
15 Dec 20221.92002.02001.92002.00002.0000439,959
14 Dec 20221.95002.01001.92001.98001.9800608,384
13 Dec 20221.94001.99501.93001.95501.9550550,876
12 Dec 20221.95001.99001.92501.96001.9600576,826
09 Dec 20221.92001.96001.90001.95001.9500545,681
08 Dec 20221.88001.91001.86001.90001.90001,676,874
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...