News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

EcoGraf Limited (EGR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3400

+0.0300

(+9.68%)

At close: 04:10PM AEDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.3350	0.3400	0.3250	0.3400	0.3400	461,331
04 Oct 2022	0.3350	0.3400	0.3250	0.3400	0.3400	461,331
03 Oct 2022	0.3300	0.3300	0.3000	0.3100	0.3100	528,299
30 Sept 2022	0.3200	0.3300	0.3150	0.3200	0.3200	274,923
29 Sept 2022	0.3350	0.3900	0.3300	0.3300	0.3300	1,819,146
28 Sept 2022	0.3250	0.3250	0.3050	0.3050	0.3050	180,874
27 Sept 2022	0.3200	0.3250	0.3150	0.3250	0.3250	234,317
26 Sept 2022	0.3250	0.3300	0.3000	0.3200	0.3200	767,968
23 Sept 2022	0.3600	0.3600	0.3200	0.3500	0.3500	611,975
21 Sept 2022	0.3650	0.3650	0.3500	0.3600	0.3600	256,019
20 Sept 2022	0.3700	0.3900	0.3400	0.3800	0.3800	1,164,126
19 Sept 2022	0.3750	0.3750	0.3600	0.3600	0.3600	185,682
16 Sept 2022	0.3850	0.3850	0.3550	0.3750	0.3750	633,473
15 Sept 2022	0.3900	0.4000	0.3700	0.3700	0.3700	428,434
14 Sept 2022	0.3750	0.4000	0.3700	0.3850	0.3850	448,165
13 Sept 2022	0.4000	0.4150	0.3900	0.3950	0.3950	403,098
12 Sept 2022	0.4100	0.4100	0.3850	0.3850	0.3850	304,391
09 Sept 2022	0.4050	0.4150	0.3800	0.3900	0.3900	750,922
08 Sept 2022	0.3950	0.4300	0.3900	0.3950	0.3950	624,949
07 Sept 2022	0.4300	0.4300	0.3850	0.3900	0.3900	1,024,637
06 Sept 2022	0.3750	0.4400	0.3700	0.4400	0.4400	994,197
05 Sept 2022	0.3700	0.3800	0.3600	0.3750	0.3750	345,033
02 Sept 2022	0.3800	0.3800	0.3500	0.3750	0.3750	477,227
01 Sept 2022	0.3950	0.3950	0.3650	0.3650	0.3650	469,419
31 Aug 2022	0.3850	0.3900	0.3700	0.3800	0.3800	763,815
30 Aug 2022	0.3750	0.3950	0.3650	0.3900	0.3900	792,455
29 Aug 2022	0.3700	0.3700	0.3550	0.3600	0.3600	935,102
26 Aug 2022	0.3800	0.3850	0.3700	0.3850	0.3850	572,786
25 Aug 2022	0.3900	0.3925	0.3750	0.3750	0.3750	576,554
24 Aug 2022	0.4000	0.4000	0.3750	0.3850	0.3850	756,289
23 Aug 2022	0.3950	0.4050	0.3850	0.3850	0.3850	634,656
22 Aug 2022	0.4100	0.4150	0.3950	0.4050	0.4050	812,704
19 Aug 2022	0.4450	0.4450	0.4150	0.4250	0.4250	725,340
18 Aug 2022	0.4500	0.4550	0.4300	0.4350	0.4350	817,987
17 Aug 2022	0.4750	0.4800	0.4400	0.4750	0.4750	761,614
16 Aug 2022	0.4900	0.5100	0.4700	0.4850	0.4850	804,612
15 Aug 2022	0.5150	0.5200	0.4650	0.4900	0.4900	1,788,934
12 Aug 2022	0.4300	0.5050	0.4300	0.4900	0.4900	3,827,581
11 Aug 2022	0.4300	0.4300	0.4000	0.4200	0.4200	988,415
10 Aug 2022	0.4300	0.4300	0.3800	0.4000	0.4000	1,727,431
09 Aug 2022	0.4700	0.4700	0.4150	0.4300	0.4300	2,372,818
08 Aug 2022	0.4150	0.4650	0.4000	0.4500	0.4500	3,581,391
05 Aug 2022	0.3300	0.4100	0.3300	0.4050	0.4050	2,441,393
04 Aug 2022	0.3100	0.3250	0.3050	0.3200	0.3200	966,383
03 Aug 2022	0.2800	0.3050	0.2800	0.3000	0.3000	232,632
02 Aug 2022	0.2850	0.2850	0.2800	0.2850	0.2850	418,436
01 Aug 2022	0.3100	0.3100	0.2850	0.2850	0.2850	494,086
29 July 2022	0.3100	0.3200	0.2850	0.3050	0.3050	2,215,365
28 July 2022	0.2850	0.3000	0.2850	0.3000	0.3000	1,018,148
27 July 2022	0.2800	0.2800	0.2700	0.2750	0.2750	550,401
26 July 2022	0.2750	0.2750	0.2600	0.2750	0.2750	202,770
25 July 2022	0.2850	0.2850	0.2550	0.2600	0.2600	570,838
22 July 2022	0.2700	0.2900	0.2600	0.2850	0.2850	920,278
21 July 2022	0.2650	0.2650	0.2550	0.2550	0.2550	821,533
20 July 2022	0.2600	0.2700	0.2550	0.2650	0.2650	1,048,764
19 July 2022	0.2550	0.2550	0.2475	0.2500	0.2500	222,904
18 July 2022	0.2500	0.2550	0.2450	0.2550	0.2550	537,174
15 July 2022	0.2500	0.2525	0.2450	0.2450	0.2450	296,975
14 July 2022	0.2650	0.2650	0.2500	0.2500	0.2500	633,255
13 July 2022	0.2550	0.2550	0.2500	0.2500	0.2500	595,539
12 July 2022	0.2800	0.2800	0.2500	0.2550	0.2550	1,061,502
11 July 2022	0.2950	0.2950	0.2700	0.2700	0.2700	345,988
08 July 2022	0.3000	0.3050	0.2850	0.2900	0.2900	818,360
07 July 2022	0.2900	0.2900	0.2750	0.2750	0.2750	446,527
06 July 2022	0.3050	0.3100	0.2750	0.2750	0.2750	905,491
05 July 2022	0.2950	0.3050	0.2750	0.3050	0.3050	1,277,573
04 July 2022	0.2850	0.2950	0.2650	0.2650	0.2650	1,466,202
01 July 2022	0.2600	0.2850	0.2600	0.2700	0.2700	1,224,382
30 June 2022	0.2600	0.2650	0.2450	0.2550	0.2550	1,771,848
29 June 2022	0.2900	0.2900	0.2600	0.2700	0.2700	549,046
28 June 2022	0.2850	0.2950	0.2700	0.2950	0.2950	1,079,847
27 June 2022	0.2600	0.2925	0.2550	0.2700	0.2700	1,989,650
24 June 2022	0.2250	0.2475	0.2200	0.2350	0.2350	2,640,389
23 June 2022	0.2500	0.2500	0.2250	0.2250	0.2250	1,972,029
22 June 2022	0.2850	0.2850	0.2500	0.2500	0.2500	1,813,989
21 June 2022	0.2750	0.2900	0.2650	0.2850	0.2850	1,133,346
20 June 2022	0.3000	0.3000	0.2600	0.2750	0.2750	1,443,799
17 June 2022	0.3250	0.3450	0.3000	0.3050	0.3050	1,819,063
16 June 2022	0.3400	0.3550	0.3350	0.3350	0.3350	1,070,593
15 June 2022	0.3450	0.3450	0.3100	0.3200	0.3200	1,238,520
14 June 2022	0.3500	0.3600	0.3250	0.3450	0.3450	1,804,014
10 June 2022	0.4250	0.4250	0.3900	0.3950	0.3950	527,546
09 June 2022	0.4300	0.4400	0.4200	0.4300	0.4300	338,683
08 June 2022	0.3950	0.4400	0.3950	0.4300	0.4300	1,346,139
07 June 2022	0.3900	0.3900	0.3800	0.3900	0.3900	557,270
06 June 2022	0.4000	0.4050	0.3775	0.3800	0.3800	544,398
03 June 2022	0.3800	0.4050	0.3800	0.3950	0.3950	620,949
02 June 2022	0.4000	0.4100	0.3750	0.3750	0.3750	1,125,784
01 June 2022	0.4250	0.4250	0.4000	0.4000	0.4000	365,277
31 May 2022	0.4200	0.4300	0.4150	0.4250	0.4250	196,360
30 May 2022	0.4200	0.4450	0.4200	0.4200	0.4200	530,948
27 May 2022	0.4150	0.4250	0.4100	0.4200	0.4200	331,434
26 May 2022	0.4350	0.4350	0.4100	0.4100	0.4100	240,446
25 May 2022	0.4300	0.4300	0.4100	0.4200	0.4200	328,390
24 May 2022	0.4300	0.4350	0.4200	0.4200	0.4200	267,805
23 May 2022	0.4300	0.4450	0.4200	0.4200	0.4200	479,652
20 May 2022	0.4200	0.4300	0.4100	0.4100	0.4100	531,746
19 May 2022	0.4000	0.4150	0.3950	0.3950	0.3950	266,383
18 May 2022	0.4450	0.4450	0.4100	0.4100	0.4100	430,574
17 May 2022	0.4150	0.4150	0.3900	0.4000	0.4000	581,739
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6495-0.0024(-0.37%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.51+2.88(+3.44%)

GOLD1,736.40+34.40(+2.02%)

BTC-AUD30,869.86+849.47(+2.83%)

News that makes you smarter and richer... For free.

EcoGraf Limited (EGR.AX)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6495
-0.0024(-0.37%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.51
+2.88(+3.44%)

GOLD
1,736.40
+34.40(+2.02%)

BTC-AUD
30,869.86
+849.47(+2.83%)