Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.20500.21500.20500.21000.2100498,436
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
11 Jan 20230.24000.24000.23000.23000.2300453,919
10 Jan 20230.24000.24000.23500.23500.2350443,348
09 Jan 20230.24500.24500.24000.24500.2450244,751
06 Jan 20230.24500.24500.23500.24500.2450205,937
05 Jan 20230.24500.24500.23500.24000.2400226,254
04 Jan 20230.23000.24000.22500.24000.2400189,922
03 Jan 20230.22000.23000.22000.22500.2250266,762
30 Dec 20220.22500.22500.22000.22000.2200548,559
29 Dec 20220.22500.23500.22500.22500.2250351,777
28 Dec 20220.23500.23500.22500.22500.225081,472
23 Dec 20220.23500.23500.22000.23500.2350352,542
22 Dec 20220.23500.24500.23500.24500.2450622,670
21 Dec 20220.21500.23500.21500.22500.2250222,627
20 Dec 20220.22000.22000.21500.21500.2150214,511
19 Dec 20220.22500.22500.21500.22000.22001,701,243
16 Dec 20220.24000.24000.22500.22500.2250727,687
15 Dec 20220.24000.24500.24000.24000.2400180,220
14 Dec 20220.24500.24500.24000.24000.2400178,340
13 Dec 20220.24000.24750.24000.24000.2400350,085
12 Dec 20220.24500.24750.24000.24000.2400290,845
09 Dec 20220.25000.25000.24000.24500.2450420,906
08 Dec 20220.25500.26000.24500.25000.2500841,702
07 Dec 20220.26000.26000.24500.25500.25501,611,415
06 Dec 20220.27500.27500.26000.26000.2600374,014
05 Dec 20220.27500.28500.27500.27500.2750750,346
02 Dec 20220.29000.29500.27500.27500.27501,498,641
01 Dec 20220.29500.30000.29000.29500.2950781,075
30 Nov 20220.30500.30500.29000.29500.2950808,897
29 Nov 20220.30000.30000.29000.29500.2950535,257
28 Nov 20220.31500.32000.30500.30500.3050266,153
25 Nov 20220.32500.32500.31000.31000.3100635,607
24 Nov 20220.33500.33500.32000.32500.3250470,311
23 Nov 20220.32500.33000.32000.32000.3200270,687
22 Nov 20220.32000.32500.31500.32000.3200122,087
21 Nov 20220.33500.33500.31500.31500.3150358,543
18 Nov 20220.33000.33500.32000.32500.3250151,980
17 Nov 20220.35000.35000.32500.32500.3250247,203
16 Nov 20220.34000.34500.32000.33500.3350501,861
15 Nov 20220.36500.37000.34000.34000.3400739,032
14 Nov 20220.38000.38000.36500.37000.3700841,369
11 Nov 20220.35000.37500.35000.37500.37502,005,461
10 Nov 20220.33000.33000.32500.33000.330047,656
09 Nov 20220.34000.35500.33500.33500.3350305,977
08 Nov 20220.31500.36000.31000.33500.33501,102,702
07 Nov 20220.33000.33000.31000.31000.3100525,649
04 Nov 20220.32500.33000.31000.33000.3300311,466
03 Nov 20220.32500.33000.32000.32500.3250263,673
02 Nov 20220.33000.34000.32000.33000.3300297,518
01 Nov 20220.33500.34500.33500.34000.3400135,392
31 Oct 20220.34500.34500.33000.34500.3450107,580
28 Oct 20220.35000.36000.33500.34500.3450138,822
27 Oct 20220.36500.36500.35000.35500.355083,664
26 Oct 20220.37000.37000.34500.36000.3600286,073
25 Oct 20220.37500.39500.35500.35500.3550422,574
24 Oct 20220.34500.38500.34500.37500.3750743,413
21 Oct 20220.34500.34500.33500.34000.340059,580
20 Oct 20220.35000.35500.33500.34500.3450272,909
19 Oct 20220.34500.36500.34500.34500.3450343,757
18 Oct 20220.32000.34500.32000.34500.3450431,719
17 Oct 20220.31500.32000.31000.31500.3150129,380
14 Oct 20220.33000.33000.31500.32000.3200148,482
13 Oct 20220.33000.33000.31500.32500.3250139,535
12 Oct 20220.33000.33000.32000.32000.3200198,342
11 Oct 20220.33000.33000.32000.32000.3200149,874
10 Oct 20220.32500.33000.32000.32000.3200276,792
07 Oct 20220.33000.35000.33000.34000.3400299,171
06 Oct 20220.33500.34000.33000.34000.3400152,791
05 Oct 20220.34000.34000.32000.32500.3250402,138
04 Oct 20220.33500.34000.32500.34000.3400461,331
03 Oct 20220.33000.33000.30000.31000.3100528,299
30 Sept 20220.32000.33000.31500.32000.3200274,923
29 Sept 20220.33500.39000.33000.33000.33001,819,146
28 Sept 20220.32500.32500.30500.30500.3050180,874
27 Sept 20220.32000.32500.31500.32500.3250234,317
26 Sept 20220.32500.33000.30000.32000.3200767,968
23 Sept 20220.36000.36000.32000.35000.3500611,975
21 Sept 20220.36500.36500.35000.36000.3600256,019
20 Sept 20220.37000.39000.34000.38000.38001,164,126
19 Sept 20220.37500.37500.36000.36000.3600185,682
16 Sept 20220.38500.38500.35500.37500.3750633,473
15 Sept 20220.39000.40000.37000.37000.3700428,434
14 Sept 20220.37500.40000.37000.38500.3850448,165
13 Sept 20220.40000.41500.39000.39500.3950403,098
12 Sept 20220.41000.41000.38500.38500.3850304,391
09 Sept 20220.40500.41500.38000.39000.3900750,922
08 Sept 20220.39500.43000.39000.39500.3950624,949
07 Sept 20220.43000.43000.38500.39000.39001,024,637
06 Sept 20220.37500.44000.37000.44000.4400994,197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...