Australia markets open in 7 hours 47 minutes

EcoGraf Limited (EGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17500.0000 (0.00%)
At close: 03:59PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.17500.17500.17500.17500.1750-
19 Apr 20240.17000.17500.16500.17500.175089,830
18 Apr 20240.17500.17500.17000.17500.175057,379
17 Apr 20240.18500.18500.17500.17500.175072,445
16 Apr 20240.17500.18000.17000.18000.180034,463
15 Apr 20240.18000.18000.17000.18000.1800132,264
12 Apr 20240.17000.18000.17000.17500.175059,805
11 Apr 20240.17500.18000.17000.17000.170012,040
10 Apr 20240.18000.18000.17500.18000.180016,056
09 Apr 20240.18000.18500.17500.18000.1800127,072
08 Apr 20240.17000.18000.16500.18000.180065,059
05 Apr 20240.18000.18000.17000.17500.1750323,636
04 Apr 20240.17000.18000.17000.18000.180080,524
03 Apr 20240.17000.17500.16500.16500.165023,393
02 Apr 20240.17000.17500.17000.17500.175091,373
28 Mar 20240.18000.18000.18000.18000.18002,811
27 Mar 20240.17500.17500.17000.17000.170011,276
26 Mar 20240.18000.18000.17500.18000.1800105,849
25 Mar 20240.18000.18000.17500.18000.180054,870
22 Mar 20240.17500.18500.17500.18000.1800106,353
21 Mar 20240.17500.18000.17500.18000.180053,906
20 Mar 20240.17500.18000.17500.17500.175071,921
19 Mar 20240.17500.18000.17250.17750.1775299,799
18 Mar 20240.18500.18500.17500.18000.1800524,351
15 Mar 20240.19000.19000.17500.18000.1800151,135
14 Mar 20240.19500.19500.19000.19000.1900113,728
13 Mar 20240.20000.20000.19000.19000.1900527,074
12 Mar 20240.20000.20000.19500.20000.2000322,803
11 Mar 20240.19500.20500.19000.19000.1900578,269
08 Mar 20240.18500.19000.18500.18500.1850245,633
07 Mar 20240.18000.18500.17500.17500.175079,836
06 Mar 20240.17000.18500.17000.17000.170076,563
05 Mar 20240.16500.16500.16500.16500.16502,090
04 Mar 20240.18500.19000.16500.17500.1750194,651
01 Mar 20240.18000.18000.18000.18000.180086,528
29 Feb 20240.18500.19000.17000.17500.1750547,697
28 Feb 20240.16000.20000.16000.19500.19501,239,506
27 Feb 20240.15000.15500.14750.15500.1550530,431
26 Feb 20240.14000.15000.14000.14500.145076,112
23 Feb 20240.15000.15000.14500.15000.1500178,484
22 Feb 20240.15500.16000.14500.15000.15001,029,465
21 Feb 20240.13500.13500.12500.13000.1300143,248
20 Feb 20240.13500.14500.13000.13000.130071,491
19 Feb 20240.12500.13000.12500.13000.1300197,240
16 Feb 20240.14500.14500.12000.13000.1300438,487
15 Feb 20240.14000.15000.13000.13000.130099,681
14 Feb 20240.13000.13000.13000.13000.13005,000
13 Feb 20240.13000.13500.13000.13000.130033,354
12 Feb 20240.14500.14500.13500.13500.1350115,789
09 Feb 20240.13500.14500.13000.14500.145012,858
08 Feb 20240.13500.13500.13000.13000.130013,623
07 Feb 20240.13500.13500.13500.13500.135027,388
06 Feb 20240.14000.15500.14000.14500.145015,880
05 Feb 20240.15000.17000.13500.14000.14001,101,942
02 Feb 20240.12500.13000.12500.12500.125013,183
01 Feb 20240.13000.13000.12500.12500.1250175,114
31 Jan 20240.13500.13500.12500.13000.1300269,493
30 Jan 20240.14000.14000.13250.13500.135014,664
29 Jan 20240.13500.14500.13500.14000.140052,000
25 Jan 20240.13500.13500.13000.13500.1350377,189
24 Jan 20240.14000.14000.13250.13500.1350714,233
23 Jan 20240.14500.14500.14500.14500.145013,125
22 Jan 20240.14500.15000.14500.14500.1450181,080
19 Jan 20240.15000.15000.14500.14500.1450142,000
18 Jan 20240.14500.14500.14000.14500.145033,642
17 Jan 20240.15000.15000.14500.14500.145065,713
16 Jan 20240.14500.15500.14500.15000.1500216,300
15 Jan 20240.14000.14500.14000.14500.145010,205
12 Jan 20240.14000.14000.14000.14000.14002,500
11 Jan 20240.14500.14500.14000.14500.145039,177
10 Jan 20240.14000.14500.14000.14500.145017,976
09 Jan 20240.14500.14500.14500.14500.145088,333
08 Jan 20240.15000.15000.14000.14500.1450265,935
05 Jan 20240.15500.15500.15000.15000.150017,003
04 Jan 20240.15500.15500.15500.15500.1550-
03 Jan 20240.15000.15500.14500.15500.155094,802
02 Jan 20240.14000.15500.14000.15500.1550112,720
29 Dec 20230.15000.15000.14000.14000.1400376,571
28 Dec 20230.15000.15000.14500.15000.150029,228
27 Dec 20230.14000.15000.14000.15000.1500274,495
22 Dec 20230.15000.15500.13500.13500.1350511,268
21 Dec 20230.15500.15500.14500.14500.145074,912
20 Dec 20230.15000.15000.14750.15000.1500126,391
19 Dec 20230.15000.15000.14500.14500.1450120,758
18 Dec 20230.15500.15500.15000.15000.150063,842
15 Dec 20230.15500.16000.15500.16000.160065,380
14 Dec 20230.15000.15500.15000.15000.150062,151
13 Dec 20230.14750.14750.14500.14500.145054,282
12 Dec 20230.16000.16500.14500.14500.1450302,457
11 Dec 20230.15500.15500.15000.15500.1550354,675
08 Dec 20230.15500.15500.15000.15000.1500345,238
07 Dec 20230.16000.16000.15000.15000.150070,534
06 Dec 20230.16000.16000.15500.16000.1600101,943
05 Dec 20230.16000.16000.14500.15500.1550565,309
04 Dec 20230.17000.17000.15250.16000.1600441,239
01 Dec 20230.17500.17750.16750.16750.1675182,691
30 Nov 20230.18000.18000.17000.17500.1750163,050
29 Nov 20230.18000.18000.17000.17500.1750352,282
28 Nov 20230.16500.17000.16000.17000.1700145,822
27 Nov 20230.17500.17500.17000.17500.1750106,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...