Australia markets closed

EcoGraf Limited (EGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900-0.0010 (-1.10%)
At close: 04:08PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.09100.09200.09000.09000.0900175,204
03 Oct 20240.09400.09400.09100.09100.091098,300
02 Oct 20240.09100.09500.09100.09100.0910242,605
01 Oct 20240.09100.09500.08900.09500.0950279,281
30 Sept 20240.09400.09700.08800.09200.09201,520,634
27 Sept 20240.09600.09900.09300.09400.0940275,165
26 Sept 20240.09600.09800.09600.09800.098033,504
25 Sept 20240.09900.09900.09600.09600.0960154,576
24 Sept 20240.09600.09800.09600.09800.0980126,564
23 Sept 20240.10000.11000.09700.09900.0990411,739
20 Sept 20240.09700.09900.09700.09900.099019,431
19 Sept 20240.09700.09700.09700.09700.097043,936
18 Sept 20240.09600.09700.09600.09700.097023,376
17 Sept 20240.09600.09600.09600.09600.09605,131
16 Sept 20240.09700.11000.09500.09500.0950509,416
13 Sept 20240.09500.09900.09500.09900.0990459,489
12 Sept 20240.09100.09200.09100.09200.092046,150
11 Sept 20240.09500.09500.09200.09200.0920210,065
10 Sept 20240.09200.09500.09100.09500.0950362,936
09 Sept 20240.09700.09700.09300.09300.0930193,684
06 Sept 20240.09800.09800.09700.09700.097022,169
05 Sept 20240.09600.09600.09500.09500.095038,512
04 Sept 20240.09500.09500.09500.09500.09505,500
03 Sept 20240.09500.09500.09500.09500.0950289,903
02 Sept 20240.09600.10500.09500.09900.0990264,462
30 Aug 20240.09500.09800.09300.09800.0980335,190
29 Aug 20240.10500.10500.10000.10000.1000203,103
28 Aug 20240.10500.10500.10500.10500.10501,600
27 Aug 20240.10500.11000.10500.11000.1100157,382
26 Aug 20240.10000.10000.09600.09900.0990401,081
23 Aug 20240.10000.10000.09800.09900.0990210,676
22 Aug 20240.09800.10500.09800.10000.100065,562
21 Aug 20240.10500.10500.09700.10500.105034,889
20 Aug 20240.10000.11500.10000.11000.1100282,425
19 Aug 20240.10000.11500.09600.10000.1000167,285
16 Aug 20240.10000.10000.09200.10000.1000195,834
15 Aug 20240.09900.10000.09700.10000.100010,546
14 Aug 20240.09700.10000.09700.10000.1000457,716
13 Aug 20240.09900.09900.09700.09700.097034,444
12 Aug 20240.10000.11000.09500.10000.1000786,305
09 Aug 20240.10000.10000.09900.09900.099099,305
08 Aug 20240.10000.10000.09600.09600.0960175,105
07 Aug 20240.09800.09800.09800.09800.098025,564
06 Aug 20240.09600.09900.09600.09700.097023,463
05 Aug 20240.09800.10000.09700.09800.0980758,566
02 Aug 20240.10500.10500.10000.10000.1000320,000
01 Aug 20240.10000.11000.10000.11000.110092,137
31 July 20240.10500.10500.10000.10000.1000232,722
30 July 20240.10500.10500.09900.10000.10002,114,932
29 July 20240.11500.11500.10500.10500.1050942,722
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...