Australia markets close in 30 minutes

EcoGraf Limited (EGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0050 (+2.86%)
As of 03:15PM AEDT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20230.18500.18500.17500.17500.1750325,764
23 Nov 20230.20000.20000.18500.18500.1850695,186
22 Nov 20230.20000.20000.20000.20000.200030,000
21 Nov 20230.20500.20500.20000.20000.2000167,853
20 Nov 20230.20500.21000.20000.20000.2000137,126
17 Nov 20230.21000.21000.20500.20500.2050136,625
16 Nov 20230.20500.21500.20500.21500.215091,022
15 Nov 20230.21000.21500.20000.20000.2000235,191
14 Nov 20230.22500.22500.20500.20500.2050729,080
13 Nov 20230.21500.23000.21500.22000.22001,354,345
10 Nov 20230.21500.21500.20500.21500.2150444,872
09 Nov 20230.21000.21500.20500.20500.20501,029,734
08 Nov 20230.20000.20000.19500.19500.1950409,939
07 Nov 20230.19500.19500.19000.19500.1950312,528
06 Nov 20230.18000.18000.18000.18000.1800221,953
03 Nov 20230.17000.18000.17000.17500.1750683,056
02 Nov 20230.19000.19000.17000.17000.1700725,056
01 Nov 20230.21500.21500.19500.20000.20001,464,948
31 Oct 20230.22500.23000.22000.23000.23002,925,425
30 Oct 20230.20000.21000.19000.21000.21002,059,491
27 Oct 20230.17500.19500.17000.17500.17501,457,390
26 Oct 20230.15000.16500.14500.16000.1600828,129
25 Oct 20230.15000.15500.14500.14500.1450390,863
24 Oct 20230.16500.17000.14500.15500.15503,437,358
23 Oct 20230.12500.14000.12500.14000.14003,760,883
20 Oct 20230.11500.12000.11000.11250.1125546,225
19 Oct 20230.12000.12000.11000.11250.1125157,307
18 Oct 20230.12000.12250.12000.12000.120048,907
17 Oct 20230.12500.13000.12500.12500.1250269,162
16 Oct 20230.12500.12500.12500.12500.1250107,355
13 Oct 20230.12500.12500.12500.12500.125011,206
12 Oct 20230.12500.12500.12500.12500.125011,248
11 Oct 20230.12500.13000.12500.12500.1250173,121
10 Oct 20230.12500.12500.12000.12500.125094,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...