EGR.AX - EcoGraf Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20230.18500.18500.16500.18500.1850773,066
05 June 20230.18000.19000.18000.18000.1800417,554
02 June 20230.18500.19000.17500.18000.1800471,620
01 June 20230.16000.18000.16000.18000.1800388,802
31 May 20230.17500.19000.16000.16000.16001,797,645
30 May 20230.15000.15000.15000.15000.1500108,472
29 May 20230.15000.15500.15000.15000.1500158,808
26 May 20230.14500.15000.14500.15000.1500449,708
25 May 20230.15000.15000.14500.15000.1500224,047
24 May 20230.15000.15500.14500.15000.1500980,146
23 May 20230.15500.16000.15500.15500.1550438,422
22 May 20230.16000.16000.15000.15500.1550315,493
19 May 20230.16500.16750.15500.16000.1600711,468
18 May 20230.16000.17000.15500.16500.16502,178,754
17 May 20230.16000.16000.15000.16000.1600959,889
16 May 20230.17000.17000.16000.16000.1600177,954
15 May 20230.16500.17000.16000.17000.1700481,159
12 May 20230.17250.17500.16000.16500.1650924,631
11 May 20230.17250.17500.17250.17500.1750114,853
10 May 20230.17000.17250.17000.17250.172567,924
09 May 20230.17500.17500.17000.17000.1700388,076
08 May 20230.18000.18000.17500.18000.1800541,508
05 May 20230.18000.18000.17500.17500.1750214,398
04 May 20230.19500.19500.17500.17500.1750774,707
03 May 20230.18500.19000.18000.19000.1900331,309
02 May 20230.18500.18500.18000.18000.180096,906
01 May 20230.20000.20000.18000.18000.1800824,265
28 Apr 20230.20000.20500.19000.19500.1950531,642
27 Apr 20230.20500.21500.20000.20000.2000892,369
26 Apr 20230.20500.20500.20000.20500.2050567,959
24 Apr 20230.20500.21500.20000.20000.2000774,551
21 Apr 20230.20500.21500.20000.20500.20501,863,429
20 Apr 20230.20500.21000.20000.20000.2000762,035
19 Apr 20230.20000.21000.19750.21000.21001,654,749
18 Apr 20230.20000.21000.19500.20000.20002,351,712
17 Apr 20230.18500.19000.17500.18000.1800350,732
14 Apr 20230.19000.19500.18500.18500.1850416,892
13 Apr 20230.19500.20500.19000.19000.1900783,572
12 Apr 20230.20000.20000.18000.20000.2000641,489
11 Apr 20230.18000.20000.18000.19000.1900706,860
06 Apr 20230.18500.18500.17500.17500.1750127,775
05 Apr 20230.17500.17500.17500.17500.1750181,961
04 Apr 20230.17000.18500.17000.17000.1700335,978
03 Apr 20230.17500.18000.17000.17000.1700351,403
31 Mar 20230.18000.18500.17250.17500.1750476,787
30 Mar 20230.18500.18750.17000.17500.1750962,187
29 Mar 2023------
28 Mar 20230.18500.19000.18000.19000.1900409,724
27 Mar 20230.18500.20000.18500.18500.1850421,887
24 Mar 20230.19000.19500.18000.18000.1800269,622
23 Mar 20230.18500.18500.18000.18000.1800314,338
22 Mar 20230.19000.19500.18000.18000.1800472,283
21 Mar 20230.20500.20500.18000.18500.18501,041,928
20 Mar 20230.20000.20250.20000.20000.2000160,173
17 Mar 20230.20000.20000.20000.20000.20005,184
16 Mar 20230.20500.20500.20000.20500.2050116,442
15 Mar 20230.21000.21500.20500.20500.2050230,796
14 Mar 20230.21000.21000.20000.20000.2000314,158
13 Mar 20230.20500.21000.20250.21000.2100259,982
10 Mar 20230.20250.20500.20000.20500.2050150,448
09 Mar 20230.20000.21000.20000.21000.2100825,784
08 Mar 20230.22000.22000.20000.20000.2000550,594
07 Mar 20230.21000.21000.20000.20000.2000613,805
06 Mar 20230.22000.22000.21000.21500.2150101,406
03 Mar 20230.23000.23000.21500.21500.2150204,910
02 Mar 20230.22500.23000.21500.22500.2250361,020
01 Mar 20230.23000.23000.21000.21500.2150264,583
28 Feb 20230.21500.22000.21000.22000.220058,613
27 Feb 20230.21500.21500.21000.21000.2100209,939
24 Feb 20230.22000.22000.21000.21000.2100208,208
23 Feb 20230.22000.22000.21500.22000.220053,326
22 Feb 20230.22500.22750.21500.21500.2150175,703
21 Feb 20230.23000.23500.22000.22000.2200101,664
20 Feb 20230.22000.22000.21500.21500.2150266,161
17 Feb 20230.22000.23000.22000.22000.2200189,578
16 Feb 20230.22000.23500.22000.22500.2250417,090
15 Feb 20230.22000.23000.21500.23000.2300377,633
14 Feb 20230.22500.23000.21500.21500.2150336,933
13 Feb 20230.24000.24000.23000.23000.2300630,557
10 Feb 20230.24500.24500.23500.24000.2400210,013
09 Feb 20230.25000.25000.24000.25000.2500163,450
08 Feb 20230.24000.25000.24000.25000.2500217,216
07 Feb 20230.25500.25500.24000.24000.2400448,293
06 Feb 20230.24500.26000.24000.25000.2500714,798
03 Feb 20230.24000.24500.23500.24500.2450638,711
02 Feb 20230.22500.23500.22500.23500.23501,079,329
01 Feb 20230.22000.22500.22000.22000.2200141,916
31 Jan 20230.22000.22000.21000.21500.2150248,155
30 Jan 20230.21000.22500.21000.21500.21501,297,781
27 Jan 20230.20500.21500.20500.21000.2100498,436
25 Jan 20230.20500.21500.20500.20500.20501,259,173
24 Jan 20230.22000.22000.20500.20500.20501,041,573
23 Jan 20230.21500.22000.21500.21500.2150290,004
20 Jan 20230.22000.22500.21000.21000.21001,095,782
19 Jan 20230.22500.22500.22000.22000.2200217,756
18 Jan 20230.22000.22500.22000.22500.2250329,507
17 Jan 20230.22500.23000.22000.22000.2200355,718
16 Jan 20230.22500.23500.21500.23000.23001,134,096
13 Jan 20230.23500.23500.22500.22500.2250396,394
12 Jan 20230.23500.24000.22500.23000.2300394,993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...