Australia markets closed

EcoGraf Limited (EGR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1750-0.0200 (-10.26%)
At close: 03:49PM AEDT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 20230.20000.20500.20000.20250.202599,815
20 Nov 20230.20000.21000.19000.20500.205095,223
17 Nov 20230.20500.21000.20250.21000.210020,816
16 Nov 20230.20500.22000.20500.21000.210075,459
15 Nov 20230.21000.21500.20000.20500.2050216,762
14 Nov 20230.21500.22000.20500.20500.2050134,291
13 Nov 20230.22000.23000.22000.22000.2200180,477
10 Nov 20230.21000.22000.20000.21000.2100197,959
09 Nov 20230.21000.21500.20500.21500.2150600,275
08 Nov 20230.20000.20500.19500.19500.1950182,338
07 Nov 20230.19500.21000.19000.19500.195095,653
06 Nov 20230.18500.18500.18000.18500.185063,158
03 Nov 20230.17500.18000.17500.17500.1750315,298
02 Nov 20230.18500.19000.17000.18000.1800583,719
01 Nov 20230.21000.21500.19500.20000.2000304,580
31 Oct 20230.22500.23000.22000.22500.2250619,502
30 Oct 20230.20000.21000.19000.20000.2000522,781
27 Oct 20230.19000.19000.17000.17250.1725725,146
26 Oct 20230.15000.16000.12500.16000.1600215,497
25 Oct 20230.15000.15500.14000.15000.1500331,649
24 Oct 20230.16750.17000.15000.15500.15501,477,304
23 Oct 20230.12500.14500.12500.13500.1350296,289
20 Oct 20230.11500.11500.11000.11500.115031,738
19 Oct 20230.11250.11500.11000.11500.115023,346
18 Oct 20230.12250.12500.12000.12000.1200-
17 Oct 20230.13000.13000.12500.12500.1250-
16 Oct 20230.12500.12500.12500.12500.125037,520
13 Oct 20230.12500.13000.12500.13000.130015,000
12 Oct 2023------
11 Oct 20230.13000.13000.12500.12500.125085,650
10 Oct 20230.12000.12500.12000.12500.1250164,909
09 Oct 20230.12250.13000.12000.13000.130029,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...