Australia markets open in 3 hours 37 minutes

EcoGraf Limited (EGR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 03:48PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.18000.18000.17000.17000.170018,066
16 Apr 20240.17000.17500.17000.17000.170051,414
15 Apr 20240.17500.17500.17000.17500.175083,481
12 Apr 20240.17500.18000.17000.17500.175043,279
11 Apr 20240.17000.18000.17000.18000.180011,542
10 Apr 20240.18000.18000.17500.17500.175063,477
09 Apr 20240.17500.18500.17500.17500.175064,275
08 Apr 20240.17000.18000.17000.17000.170038,863
05 Apr 20240.18000.18000.17000.17000.170040,252
04 Apr 20240.17500.18000.17500.18000.180037,447
03 Apr 20240.17000.17000.16500.16500.16508,183
02 Apr 20240.17000.17500.17000.17500.175017,747
28 Mar 2024------
27 Mar 20240.17500.17500.17000.17500.175014,484
26 Mar 20240.18000.18000.17500.17500.175015,940
25 Mar 20240.18000.18000.17500.17500.175013,028
22 Mar 20240.18000.18000.17500.18000.180025,904
21 Mar 20240.17500.18000.17500.18000.180013,530
20 Mar 20240.18000.18000.18000.18000.18009
19 Mar 20240.18000.18000.17500.17500.175084,672
18 Mar 20240.18500.18500.17500.18000.180096,710
15 Mar 20240.19000.19000.17000.18500.1850125,426
14 Mar 20240.19500.19500.19000.19500.1950103,422
13 Mar 20240.19500.20000.19500.19500.195059,792
12 Mar 20240.20000.20000.19500.19500.1950158,024
11 Mar 20240.19000.20500.19000.19500.1950242,445
08 Mar 20240.18750.18750.18500.18750.187547,280
07 Mar 20240.18000.18000.17500.18000.180065,798
06 Mar 20240.17500.18000.17000.17500.175062,306
05 Mar 20240.16500.16500.16000.16500.165038,888
04 Mar 20240.19000.19500.17000.17500.175087,557
01 Mar 20240.18000.18500.18000.18500.185042,723
29 Feb 20240.18500.18500.17000.17500.1750278,417
28 Feb 20240.17000.20000.16500.19500.1950366,479
27 Feb 20240.15000.16000.15000.15000.1500138,003
26 Feb 20240.14500.14750.14500.14500.145029,339
23 Feb 20240.14500.15000.14000.14500.1450116,946
22 Feb 20240.16000.16000.14500.15000.1500304,354
21 Feb 20240.13000.13000.12500.13000.130027,960
20 Feb 20240.13500.13500.13000.13500.135066,568
19 Feb 20240.13000.13000.12000.13000.130095,087
16 Feb 20240.14000.14000.12000.13000.1300225,234
15 Feb 20240.14500.14500.13000.13500.135028,158
14 Feb 2024------
13 Feb 20240.13500.13500.13000.13000.130015,703
12 Feb 20240.14500.14500.13500.13500.135042,178
09 Feb 20240.13500.14500.13500.14500.14509,056
08 Feb 20240.13000.14500.13000.13000.130025,730
07 Feb 2024------
06 Feb 20240.14500.14500.14000.14000.140046,518
05 Feb 20240.13000.16000.13000.15000.150086,519
02 Feb 20240.13000.13500.12500.13500.135037,686
01 Feb 20240.12500.13000.12500.13000.130049,159
31 Jan 20240.13000.13000.12500.13000.130040,538
30 Jan 20240.13500.13500.13000.13250.13256,487
29 Jan 20240.13000.13500.13000.13500.135028,824
25 Jan 20240.13000.13500.13000.13500.135049,225
24 Jan 20240.14000.14000.13500.13500.135038,471
23 Jan 2024------
22 Jan 20240.14500.14500.14500.14500.145098,780
19 Jan 20240.15000.15000.14750.14750.147572,554
18 Jan 2024------
17 Jan 20240.14500.14500.14250.14500.145023,939
16 Jan 20240.15000.15500.14500.15000.150074,246
15 Jan 20240.14000.14500.14000.14500.145023,767
12 Jan 20240.14250.14250.14000.14000.14007,842
11 Jan 20240.14000.14500.14000.14500.145099,577
10 Jan 20240.14000.14500.14000.14000.140071,595
09 Jan 20240.14500.14500.14000.14500.145019,051
08 Jan 20240.14750.14750.14500.14500.145071,161
05 Jan 20240.15000.15000.15000.15000.15005,696
04 Jan 2024------
03 Jan 20240.14500.15000.14500.15000.150026,117
02 Jan 20240.14000.14500.14000.14500.145098,607
29 Dec 20230.14000.14000.14000.14000.140066,896
28 Dec 20230.15000.15000.14500.14500.145031,456
27 Dec 20230.14000.15000.14000.14500.1450106,367
22 Dec 20230.15000.15000.13500.13500.1350286,161
21 Dec 20230.15000.15000.15000.15000.150011,170
20 Dec 20230.15000.15000.14500.15000.1500160,091
19 Dec 20230.15000.15000.14500.14500.1450103,587
18 Dec 20230.15500.16000.15000.15000.150067,874
15 Dec 20230.15500.15500.15500.15500.15502,762
14 Dec 2023------
13 Dec 20230.15500.15500.14500.14500.145064,794
12 Dec 20230.16000.16000.14500.14500.1450182,953
11 Dec 20230.15000.15500.15000.15500.155049,526
08 Dec 20230.15000.15250.15000.15000.150051,166
07 Dec 20230.15250.15250.15250.15250.1525797
06 Dec 2023------
05 Dec 20230.15750.15750.14500.15500.1550169,314
04 Dec 20230.16500.16500.15000.16500.1650135,536
01 Dec 20230.17500.17750.17500.17500.175053,255
30 Nov 20230.17000.18000.17000.17500.175031,987
29 Nov 20230.17500.17500.17000.17500.1750106,108
28 Nov 20230.16500.17000.16000.17000.170092,019
27 Nov 20230.17000.17500.17000.17000.170028,616
24 Nov 20230.18000.21000.17500.18000.1800143,584
23 Nov 20230.20000.20000.18500.18500.1850306,216
22 Nov 20230.20000.20000.20000.20000.200054,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...