Australia markets open in 6 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.33500.34000.32500.34000.3400461,331
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
05 Sept 20220.37000.38000.36000.37500.3750345,033
02 Sept 20220.38000.38000.35000.37500.3750477,227
01 Sept 20220.39500.39500.36500.36500.3650469,419
31 Aug 20220.38500.39000.37000.38000.3800763,815
30 Aug 20220.37500.39500.36500.39000.3900792,455
29 Aug 20220.37000.37000.35500.36000.3600935,102
26 Aug 20220.38000.38500.37000.38500.3850572,786
25 Aug 20220.39000.39250.37500.37500.3750576,554
24 Aug 20220.40000.40000.37500.38500.3850756,289
23 Aug 20220.39500.40500.38500.38500.3850634,656
22 Aug 20220.41000.41500.39500.40500.4050812,704
19 Aug 20220.44500.44500.41500.42500.4250725,340
18 Aug 20220.45000.45500.43000.43500.4350817,987
17 Aug 20220.47500.48000.44000.47500.4750761,614
16 Aug 20220.49000.51000.47000.48500.4850804,612
15 Aug 20220.51500.52000.46500.49000.49001,788,934
12 Aug 20220.43000.50500.43000.49000.49003,827,581
11 Aug 20220.43000.43000.40000.42000.4200988,415
10 Aug 20220.43000.43000.38000.40000.40001,727,431
09 Aug 20220.47000.47000.41500.43000.43002,372,818
08 Aug 20220.41500.46500.40000.45000.45003,581,391
05 Aug 20220.33000.41000.33000.40500.40502,441,393
04 Aug 20220.31000.32500.30500.32000.3200966,383
03 Aug 20220.28000.30500.28000.30000.3000232,632
02 Aug 20220.28500.28500.28000.28500.2850418,436
01 Aug 20220.31000.31000.28500.28500.2850494,086
29 July 20220.31000.32000.28500.30500.30502,215,365
28 July 20220.28500.30000.28500.30000.30001,018,148
27 July 20220.28000.28000.27000.27500.2750550,401
26 July 20220.27500.27500.26000.27500.2750202,770
25 July 20220.28500.28500.25500.26000.2600570,838
22 July 20220.27000.29000.26000.28500.2850920,278
21 July 20220.26500.26500.25500.25500.2550821,533
20 July 20220.26000.27000.25500.26500.26501,048,764
19 July 20220.25500.25500.24750.25000.2500222,904
18 July 20220.25000.25500.24500.25500.2550537,174
15 July 20220.25000.25250.24500.24500.2450296,975
14 July 20220.26500.26500.25000.25000.2500633,255
13 July 20220.25500.25500.25000.25000.2500595,539
12 July 20220.28000.28000.25000.25500.25501,061,502
11 July 20220.29500.29500.27000.27000.2700345,988
08 July 20220.30000.30500.28500.29000.2900818,360
07 July 20220.29000.29000.27500.27500.2750446,527
06 July 20220.30500.31000.27500.27500.2750905,491
05 July 20220.29500.30500.27500.30500.30501,277,573
04 July 20220.28500.29500.26500.26500.26501,466,202
01 July 20220.26000.28500.26000.27000.27001,224,382
30 June 20220.26000.26500.24500.25500.25501,771,848
29 June 20220.29000.29000.26000.27000.2700549,046
28 June 20220.28500.29500.27000.29500.29501,079,847
27 June 20220.26000.29250.25500.27000.27001,989,650
24 June 20220.22500.24750.22000.23500.23502,640,389
23 June 20220.25000.25000.22500.22500.22501,972,029
22 June 20220.28500.28500.25000.25000.25001,813,989
21 June 20220.27500.29000.26500.28500.28501,133,346
20 June 20220.30000.30000.26000.27500.27501,443,799
17 June 20220.32500.34500.30000.30500.30501,819,063
16 June 20220.34000.35500.33500.33500.33501,070,593
15 June 20220.34500.34500.31000.32000.32001,238,520
14 June 20220.35000.36000.32500.34500.34501,804,014
10 June 20220.42500.42500.39000.39500.3950527,546
09 June 20220.43000.44000.42000.43000.4300338,683
08 June 20220.39500.44000.39500.43000.43001,346,139
07 June 20220.39000.39000.38000.39000.3900557,270
06 June 20220.40000.40500.37750.38000.3800544,398
03 June 20220.38000.40500.38000.39500.3950620,949
02 June 20220.40000.41000.37500.37500.37501,125,784
01 June 20220.42500.42500.40000.40000.4000365,277
31 May 20220.42000.43000.41500.42500.4250196,360
30 May 20220.42000.44500.42000.42000.4200530,948
27 May 20220.41500.42500.41000.42000.4200331,434
26 May 20220.43500.43500.41000.41000.4100240,446
25 May 20220.43000.43000.41000.42000.4200328,390
24 May 20220.43000.43500.42000.42000.4200267,805
23 May 20220.43000.44500.42000.42000.4200479,652
20 May 20220.42000.43000.41000.41000.4100531,746
19 May 20220.40000.41500.39500.39500.3950266,383
18 May 20220.44500.44500.41000.41000.4100430,574
17 May 20220.41500.41500.39000.40000.4000581,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...