Australia markets closed

Eclipx Group Limited (ECX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1400+0.0800 (+3.88%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 July 20222.63002.66002.51002.54002.5400902,114
19 July 20222.57002.60002.55002.60002.6000989,777
18 July 20222.50002.60002.46002.60002.6000654,449
15 July 20222.53002.54002.48002.49002.4900296,729
14 July 20222.49002.56002.46002.53002.5300825,489
13 July 20222.48002.52002.46002.51002.5100387,836
12 July 20222.39002.48002.39002.48002.4800844,548
11 July 20222.47002.50002.40002.40002.4000219,400
08 July 20222.50002.50002.43002.45002.4500430,613
07 July 20222.33002.44002.33002.41002.4100254,771
06 July 20222.40002.45002.40002.44002.4400367,056
05 July 20222.37002.41002.35002.37002.3700573,973
04 July 20222.40002.49002.37002.44002.4400673,740
01 July 20222.30002.37002.27002.27002.2700362,404
30 June 20222.32002.36002.29002.30002.30001,140,558
29 June 20222.31002.34002.24002.32002.3200518,691
28 June 20222.32002.35002.27002.34002.3400338,536
27 June 20222.30002.34002.27002.32002.32001,294,940
24 June 20222.28002.33002.15002.25002.2500735,968
23 June 20222.25002.25002.08502.13002.1300530,832
22 June 20222.20002.24002.14002.15002.1500615,291
21 June 20222.19002.26002.14002.26002.26001,080,876
20 June 20222.20002.24002.11002.13002.1300461,342
17 June 20222.27002.27002.09502.19002.19002,102,090
16 June 20222.22002.26002.18002.21002.21001,139,276
15 June 20222.43002.44002.16002.18002.18001,980,685
14 June 20222.58002.58002.40002.41002.4100805,141
10 June 20222.60002.64002.56002.59002.5900681,831
09 June 20222.69002.72002.64002.64002.64001,296,101
08 June 20222.59002.71002.58002.68002.68001,114,349
07 June 20222.55002.58002.50002.58002.5800888,616
06 June 20222.52002.56002.45502.55002.5500724,238
03 June 20222.57002.63002.51502.52002.5200606,916
02 June 20222.55002.62002.47502.55002.55001,155,417
01 June 20222.44002.51002.41002.51002.51001,143,239
31 May 20222.39002.46002.36002.36002.360010,352,556
30 May 20222.44002.48002.39502.40002.4000749,217
27 May 20222.50002.50002.34002.35002.3500765,984
26 May 20222.55002.55002.41002.43002.43001,040,081
25 May 20222.60002.60502.52002.53002.5300908,472
24 May 20222.60002.66002.54002.57002.57002,245,791
23 May 20222.55002.59002.39002.54002.54001,157,322
20 May 20222.56002.56002.38002.45002.45001,245,634
19 May 20222.43002.48002.39002.42002.4200912,976
18 May 20222.60002.60002.50002.54002.5400723,334
17 May 20222.60002.65002.56002.58002.5800899,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...