Australia markets closed

EcoGraf Limited (EGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.11000.11000.10500.10500.1050245,044
25 July 20240.12000.12000.10750.11000.1100918,550
24 July 20240.11000.11000.10500.10500.1050655,855
23 July 20240.12000.12000.11500.11500.1150190,858
22 July 20240.12000.12000.11500.11500.1150402,324
19 July 20240.12500.12500.12000.12500.125042,785
18 July 20240.12500.12500.12500.12500.1250-
17 July 20240.12500.12500.11500.12500.1250453,750
16 July 20240.12000.13000.11500.11500.1150175,699
15 July 20240.12000.12000.11500.12000.1200325,541
12 July 20240.12500.12500.11500.11500.1150471,280
11 July 20240.11000.12500.10750.12500.1250438,563
10 July 20240.11500.12500.10500.11000.1100731,452
09 July 20240.12000.12000.11500.11750.1175102,059
08 July 20240.11500.13000.11500.13000.130076,456
05 July 20240.11000.11500.11000.11500.115096,242
04 July 20240.12000.12000.11500.11500.1150122,272
03 July 20240.11500.12500.11250.11500.1150397,507
02 July 20240.11500.12000.11000.11000.110047,957
01 July 20240.12000.14000.11000.11500.1150396,764
28 June 20240.11000.12000.10500.12000.1200760,155
27 June 20240.11000.11000.10000.10500.1050469,888
26 June 20240.11500.11500.11000.11000.1100314,195
25 June 20240.12000.12000.11000.11000.1100228,596
24 June 20240.12500.12500.11000.11500.1150240,134
21 June 20240.13500.13500.12500.12500.1250461,409
20 June 20240.13000.13250.13000.13000.130057,679
19 June 20240.13500.13500.13500.13500.135093,164
18 June 20240.13500.13500.13500.13500.135068,540
17 June 20240.14000.14500.13500.13500.135063,785
14 June 20240.14000.14500.14000.14500.145099,462
13 June 20240.14000.14000.14000.14000.140056,816
12 June 20240.14000.14500.14000.14500.1450111,878
11 June 20240.15000.15000.14000.14000.1400120,362
07 June 20240.14500.14500.14500.14500.1450134,111
06 June 20240.14500.14500.14000.14500.1450202,144
05 June 20240.15000.15000.15000.15000.15001,137
04 June 20240.15000.15000.15000.15000.15005,400
03 June 20240.15000.15000.15000.15000.150095,050
31 May 20240.15000.16000.14750.16000.1600276,790
30 May 20240.14500.14500.14500.14500.145028,397
29 May 20240.15000.15000.14500.14500.145022,736
28 May 20240.15000.15000.14000.14500.1450361,838
27 May 20240.16000.16000.15000.15000.150075,084
24 May 20240.15500.16000.15000.16000.1600307,200
23 May 20240.15000.16000.14500.16000.1600727,079
22 May 20240.14000.14000.14000.14000.1400134,674
21 May 20240.14500.14500.14000.14000.1400147,354
20 May 20240.14500.14500.14500.14500.145011,594
17 May 20240.15000.15000.14500.14500.145046,000
16 May 20240.14500.14500.14500.14500.145030,000
15 May 20240.14500.15000.14500.15000.150096,653
14 May 20240.14500.15000.14000.14000.1400150,394
13 May 20240.14500.15000.14500.15000.150011,535
10 May 20240.15000.15000.14500.14500.145030,304
09 May 20240.15000.15000.14500.15000.150021,299
08 May 20240.15000.15000.14500.14500.145052,840
07 May 20240.14500.15000.14500.14500.1450231,447
06 May 20240.14500.14500.14500.14500.145086,900
03 May 20240.15000.15000.14500.14500.1450142,859
02 May 20240.15000.15500.15000.15500.155014,290
01 May 20240.16000.16000.15000.16000.1600127,900
30 Apr 20240.16000.16500.15500.16500.165096,332
29 Apr 20240.15500.15500.14000.15500.1550821,641
26 Apr 20240.16000.16250.14500.15000.1500118,628
24 Apr 20240.16000.16500.15500.16000.1600200,799
23 Apr 20240.16500.16500.16000.16000.1600105,376
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...