Australia markets closed

EcoGraf Limited (EGR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1125+0.0025 (+2.27%)
At close: 03:49PM AEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.11000.11250.11000.11250.112561,062
25 Sept 20230.11250.11250.10000.11000.1100128,553
22 Sept 20230.11500.11500.11000.11000.110071,049
21 Sept 20230.11500.11500.11500.11500.115030,342
20 Sept 20230.11500.11500.11500.11500.1150-
19 Sept 20230.11500.12000.11500.12000.120040,873
18 Sept 20230.11500.11500.11000.11500.1150233,546
15 Sept 20230.11500.13000.11500.11500.1150-
14 Sept 20230.12000.12000.12000.12000.120025,325
13 Sept 20230.12000.12500.11500.12500.125089,995
12 Sept 20230.12000.12000.12000.12000.120038,000
11 Sept 20230.13000.13000.13000.13000.130076,302
08 Sept 20230.13000.13000.12000.12000.1200311,775
07 Sept 20230.13000.13250.13000.13000.1300350,906
06 Sept 20230.13000.13250.13000.13250.1325-
05 Sept 20230.13000.13000.13000.13000.13003,960
04 Sept 20230.13000.13000.13000.13000.1300160,000
01 Sept 20230.13500.13500.13250.13500.1350126,439
31 Aug 20230.13750.13750.13500.13500.135018,000
30 Aug 20230.13500.13500.13500.13500.135048,875
29 Aug 20230.13500.14000.13500.13500.135038,363
28 Aug 20230.14000.14500.14000.14000.140046,485
25 Aug 20230.14500.15000.13000.14500.145054,731
24 Aug 20230.14000.14000.13500.14000.140026,318
23 Aug 20230.13500.14000.13500.14000.140069,230
22 Aug 20230.14000.14500.14000.14000.140087,762
21 Aug 20230.13500.14000.13500.14000.140049,609
18 Aug 20230.13500.13500.13000.13500.1350253,163
17 Aug 20230.13500.14500.13500.14000.140024,617
16 Aug 20230.14500.14500.13500.14000.1400141,305
15 Aug 20230.14500.14500.14000.14500.1450154,555
14 Aug 20230.15000.15500.14000.14000.1400164,169
11 Aug 20230.15000.15000.15000.15000.150021,621
10 Aug 20230.15000.15250.15000.15250.1525161,204
09 Aug 20230.15500.16000.15500.16000.160024,321
08 Aug 20230.15500.16000.15500.15500.155016,041
07 Aug 20230.16000.17000.15500.16000.1600109,020
04 Aug 20230.16000.16500.16000.16000.160029,246
03 Aug 20230.16000.16000.16000.16000.1600110,548
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.16500.16500.16000.16000.160049,718
27 July 2023------
26 July 20230.16000.16000.16000.16000.16005,497
25 July 2023------
24 July 20230.16500.18000.16000.16500.165056,046
21 July 20230.16500.17000.15500.17000.1700196,092
20 July 20230.17500.17500.16000.16500.1650249,234
19 July 20230.17000.17500.16500.17000.170099,640
18 July 2023------
17 July 20230.16000.16000.16000.16000.1600106,500
14 July 20230.16000.17500.16000.16500.1650232,589
13 July 2023------
12 July 2023------
11 July 2023------
10 July 20230.16000.16500.16000.16500.165062,321
07 July 20230.17000.17000.16500.17000.170016,970
06 July 2023------
05 July 2023------
04 July 2023------
03 July 2023------
30 June 20230.14000.15000.13500.14000.1400-
29 June 20230.13500.14000.13000.14000.1400-
28 June 20230.13500.15000.13000.13000.1300-
27 June 20230.14000.14500.13500.13500.1350-
26 June 20230.14000.15000.13500.13500.1350-
23 June 20230.15000.15000.14000.14000.1400906,322
22 June 20230.14500.15500.14000.14500.1450149,247
21 June 20230.15000.16000.14500.14500.1450671,117
20 June 20230.16000.16000.15000.15000.1500568,934
19 June 20230.16500.16500.15500.15500.1550553,861
16 June 20230.16500.16500.16000.16500.1650215,190
15 June 20230.18500.19000.16500.16500.16501,159,860
14 June 20230.16500.17000.16500.17000.1700-
13 June 20230.18000.18000.16000.16500.1650341,791
09 June 20230.17500.18000.17500.18000.180042,452
08 June 20230.18500.18500.17500.18000.180040,222
07 June 20230.19000.19000.18000.18000.1800122,746
06 June 20230.18500.18500.17000.17500.1750301,558
05 June 20230.18000.19000.18000.18500.1850182,922
02 June 20230.18000.18000.17500.18000.1800360,583
01 June 20230.16500.17500.16500.17500.1750138,286
31 May 20230.18000.19000.16000.16000.1600954,412
30 May 20230.15000.15000.14500.14500.1450113,205
29 May 2023------
26 May 20230.14500.15500.14500.15000.1500158,973
25 May 20230.14500.15000.14500.15000.1500261,572
24 May 20230.15250.15500.14500.15000.1500408,724
23 May 20230.15500.16000.15000.15500.1550468,604
22 May 20230.15750.15750.15000.15250.1525204,498
19 May 20230.16000.16500.16000.16000.1600151,930
18 May 2023------
17 May 20230.16000.16500.15000.15500.1550-
16 May 20230.16500.16500.16000.16000.1600100,019
15 May 20230.16500.17500.16000.17500.1750251,057
12 May 20230.17250.17500.16000.16000.1600258,035
11 May 20230.17000.17500.17000.17500.1750160,274
10 May 20230.17000.17250.17000.17250.172530,328
09 May 20230.17500.17500.17000.17250.1725508,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...