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

0.2100

+0.0050

(+2.44%)

At close: 04:10PM AEDT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.2050	0.2150	0.2050	0.2100	0.2100	498,436
27 Jan 2023	0.2050	0.2150	0.2050	0.2100	0.2100	498,436
25 Jan 2023	0.2050	0.2150	0.2050	0.2050	0.2050	1,259,173
24 Jan 2023	0.2200	0.2200	0.2050	0.2050	0.2050	1,041,573
23 Jan 2023	0.2150	0.2200	0.2150	0.2150	0.2150	290,004
20 Jan 2023	0.2200	0.2250	0.2100	0.2100	0.2100	1,095,782
19 Jan 2023	0.2250	0.2250	0.2200	0.2200	0.2200	217,756
18 Jan 2023	0.2200	0.2250	0.2200	0.2250	0.2250	329,507
17 Jan 2023	0.2250	0.2300	0.2200	0.2200	0.2200	355,718
16 Jan 2023	0.2250	0.2350	0.2150	0.2300	0.2300	1,134,096
13 Jan 2023	0.2350	0.2350	0.2250	0.2250	0.2250	396,394
12 Jan 2023	0.2350	0.2400	0.2250	0.2300	0.2300	394,993
11 Jan 2023	0.2400	0.2400	0.2300	0.2300	0.2300	453,919
10 Jan 2023	0.2400	0.2400	0.2350	0.2350	0.2350	443,348
09 Jan 2023	0.2450	0.2450	0.2400	0.2450	0.2450	244,751
06 Jan 2023	0.2450	0.2450	0.2350	0.2450	0.2450	205,937
05 Jan 2023	0.2450	0.2450	0.2350	0.2400	0.2400	226,254
04 Jan 2023	0.2300	0.2400	0.2250	0.2400	0.2400	189,922
03 Jan 2023	0.2200	0.2300	0.2200	0.2250	0.2250	266,762
30 Dec 2022	0.2250	0.2250	0.2200	0.2200	0.2200	548,559
29 Dec 2022	0.2250	0.2350	0.2250	0.2250	0.2250	351,777
28 Dec 2022	0.2350	0.2350	0.2250	0.2250	0.2250	81,472
23 Dec 2022	0.2350	0.2350	0.2200	0.2350	0.2350	352,542
22 Dec 2022	0.2350	0.2450	0.2350	0.2450	0.2450	622,670
21 Dec 2022	0.2150	0.2350	0.2150	0.2250	0.2250	222,627
20 Dec 2022	0.2200	0.2200	0.2150	0.2150	0.2150	214,511
19 Dec 2022	0.2250	0.2250	0.2150	0.2200	0.2200	1,701,243
16 Dec 2022	0.2400	0.2400	0.2250	0.2250	0.2250	727,687
15 Dec 2022	0.2400	0.2450	0.2400	0.2400	0.2400	180,220
14 Dec 2022	0.2450	0.2450	0.2400	0.2400	0.2400	178,340
13 Dec 2022	0.2400	0.2475	0.2400	0.2400	0.2400	350,085
12 Dec 2022	0.2450	0.2475	0.2400	0.2400	0.2400	290,845
09 Dec 2022	0.2500	0.2500	0.2400	0.2450	0.2450	420,906
08 Dec 2022	0.2550	0.2600	0.2450	0.2500	0.2500	841,702
07 Dec 2022	0.2600	0.2600	0.2450	0.2550	0.2550	1,611,415
06 Dec 2022	0.2750	0.2750	0.2600	0.2600	0.2600	374,014
05 Dec 2022	0.2750	0.2850	0.2750	0.2750	0.2750	750,346
02 Dec 2022	0.2900	0.2950	0.2750	0.2750	0.2750	1,498,641
01 Dec 2022	0.2950	0.3000	0.2900	0.2950	0.2950	781,075
30 Nov 2022	0.3050	0.3050	0.2900	0.2950	0.2950	808,897
29 Nov 2022	0.3000	0.3000	0.2900	0.2950	0.2950	535,257
28 Nov 2022	0.3150	0.3200	0.3050	0.3050	0.3050	266,153
25 Nov 2022	0.3250	0.3250	0.3100	0.3100	0.3100	635,607
24 Nov 2022	0.3350	0.3350	0.3200	0.3250	0.3250	470,311
23 Nov 2022	0.3250	0.3300	0.3200	0.3200	0.3200	270,687
22 Nov 2022	0.3200	0.3250	0.3150	0.3200	0.3200	122,087
21 Nov 2022	0.3350	0.3350	0.3150	0.3150	0.3150	358,543
18 Nov 2022	0.3300	0.3350	0.3200	0.3250	0.3250	151,980
17 Nov 2022	0.3500	0.3500	0.3250	0.3250	0.3250	247,203
16 Nov 2022	0.3400	0.3450	0.3200	0.3350	0.3350	501,861
15 Nov 2022	0.3650	0.3700	0.3400	0.3400	0.3400	739,032
14 Nov 2022	0.3800	0.3800	0.3650	0.3700	0.3700	841,369
11 Nov 2022	0.3500	0.3750	0.3500	0.3750	0.3750	2,005,461
10 Nov 2022	0.3300	0.3300	0.3250	0.3300	0.3300	47,656
09 Nov 2022	0.3400	0.3550	0.3350	0.3350	0.3350	305,977
08 Nov 2022	0.3150	0.3600	0.3100	0.3350	0.3350	1,102,702
07 Nov 2022	0.3300	0.3300	0.3100	0.3100	0.3100	525,649
04 Nov 2022	0.3250	0.3300	0.3100	0.3300	0.3300	311,466
03 Nov 2022	0.3250	0.3300	0.3200	0.3250	0.3250	263,673
02 Nov 2022	0.3300	0.3400	0.3200	0.3300	0.3300	297,518
01 Nov 2022	0.3350	0.3450	0.3350	0.3400	0.3400	135,392
31 Oct 2022	0.3450	0.3450	0.3300	0.3450	0.3450	107,580
28 Oct 2022	0.3500	0.3600	0.3350	0.3450	0.3450	138,822
27 Oct 2022	0.3650	0.3650	0.3500	0.3550	0.3550	83,664
26 Oct 2022	0.3700	0.3700	0.3450	0.3600	0.3600	286,073
25 Oct 2022	0.3750	0.3950	0.3550	0.3550	0.3550	422,574
24 Oct 2022	0.3450	0.3850	0.3450	0.3750	0.3750	743,413
21 Oct 2022	0.3450	0.3450	0.3350	0.3400	0.3400	59,580
20 Oct 2022	0.3500	0.3550	0.3350	0.3450	0.3450	272,909
19 Oct 2022	0.3450	0.3650	0.3450	0.3450	0.3450	343,757
18 Oct 2022	0.3200	0.3450	0.3200	0.3450	0.3450	431,719
17 Oct 2022	0.3150	0.3200	0.3100	0.3150	0.3150	129,380
14 Oct 2022	0.3300	0.3300	0.3150	0.3200	0.3200	148,482
13 Oct 2022	0.3300	0.3300	0.3150	0.3250	0.3250	139,535
12 Oct 2022	0.3300	0.3300	0.3200	0.3200	0.3200	198,342
11 Oct 2022	0.3300	0.3300	0.3200	0.3200	0.3200	149,874
10 Oct 2022	0.3250	0.3300	0.3200	0.3200	0.3200	276,792
07 Oct 2022	0.3300	0.3500	0.3300	0.3400	0.3400	299,171
06 Oct 2022	0.3350	0.3400	0.3300	0.3400	0.3400	152,791
05 Oct 2022	0.3400	0.3400	0.3200	0.3250	0.3250	402,138
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,216.39-591.17(-1.80%)

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

EcoGraf Limited (EGR.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,216.39
-591.17(-1.80%)