EGR.XA - EcoGraf Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 May 20230.17500.18000.17500.17500.1750178,618
05 May 20230.17500.17750.17500.17500.1750118,134
04 May 20230.19500.19500.17500.17500.1750506,706
03 May 20230.18000.19000.18000.19000.1900120,085
02 May 20230.18000.18500.18000.18250.182594,723
01 May 20230.20000.20000.18000.19000.1900396,116
28 Apr 20230.20500.22000.19000.19000.1900395,665
27 Apr 20230.21000.21500.20000.20000.2000317,454
26 Apr 20230.20000.20500.20000.20500.2050402,324
24 Apr 20230.20500.21500.20000.20500.2050495,641
21 Apr 20230.21000.21500.20000.20500.2050684,536
20 Apr 20230.20500.21000.20000.20500.2050359,970
19 Apr 20230.20000.21000.20000.21000.2100-
18 Apr 20230.21000.22500.19500.20000.2000353,200
17 Apr 20230.18500.19000.18000.18000.1800283,959
14 Apr 20230.19000.19500.18500.19000.1900167,153
13 Apr 20230.20000.20500.19000.19000.1900234,026
12 Apr 20230.20000.20000.17000.18500.1850299,013
11 Apr 20230.18500.20000.18500.18500.1850247,534
06 Apr 20230.18500.18500.17500.17500.1750111,770
05 Apr 20230.17500.18000.17500.17500.175027,817
04 Apr 20230.17500.18500.17500.18000.1800254,211
03 Apr 20230.17500.18000.17000.17000.1700114,610
31 Mar 20230.18000.19000.17250.17500.1750314,021
30 Mar 20230.18500.18500.17000.17500.1750422,720
29 Mar 20230.18000.19000.18000.18500.185050,948
28 Mar 20230.18000.19000.18000.19000.1900173,785
27 Mar 20230.19000.19000.18000.18000.180097,693
24 Mar 20230.19000.19500.18500.18500.1850109,708
23 Mar 20230.18500.18500.18000.18500.1850233,278
22 Mar 20230.18500.19000.18000.18000.1800336,767
21 Mar 20230.20000.20250.18000.18500.1850888,497
20 Mar 20230.20000.20250.20000.20000.2000193,776
17 Mar 20230.20500.20500.20000.20000.200073,691
16 Mar 20230.20500.20500.20000.20000.200074,461
15 Mar 20230.21000.21000.20500.20500.205079,344
14 Mar 20230.21000.21000.20000.20000.200096,382
13 Mar 20230.20500.20500.20500.20500.205092,726
10 Mar 20230.20000.20500.20000.20500.205070,882
09 Mar 20230.20500.20500.20000.20000.2000-
08 Mar 20230.21500.21500.20000.20000.2000-
07 Mar 20230.21000.21000.20500.20500.2050132,789
06 Mar 20230.22000.22000.21500.21500.215026,876
03 Mar 20230.22500.22500.21500.21500.2150161,156
02 Mar 20230.22000.23000.22000.22500.2250188,162
01 Mar 20230.22500.23000.21500.21500.2150142,778
28 Feb 20230.21500.22000.21000.22000.2200116,775
27 Feb 20230.21000.21500.21000.21500.215070,310
24 Feb 20230.21500.21500.21000.21250.212559,779
23 Feb 20230.21500.22000.21500.21500.215082,807
22 Feb 20230.22000.22500.21500.21500.2150123,620
21 Feb 20230.23000.23000.22000.22000.220063,649
20 Feb 20230.21500.22000.21500.21500.2150152,271
17 Feb 20230.22500.22500.21500.21500.215091,241
16 Feb 20230.22000.23500.22000.22500.2250120,926
15 Feb 20230.22000.22000.21500.22000.2200104,699
14 Feb 20230.22500.22500.21500.21500.2150304,356
13 Feb 20230.24000.24000.22500.23000.2300299,192
10 Feb 20230.24500.24500.24000.24000.2400101,076
09 Feb 20230.24500.24500.24500.24500.245047,823
08 Feb 20230.24500.25000.24000.24500.2450171,117
07 Feb 20230.25000.25000.24000.24500.2450165,273
06 Feb 20230.24500.26000.24500.25000.2500425,036
03 Feb 20230.24000.24500.23500.24000.2400272,924
02 Feb 20230.23000.23500.23000.23000.2300487,871
01 Feb 20230.22000.22500.21500.22000.2200-
31 Jan 20230.21500.21500.21500.21500.215085,496
30 Jan 20230.21500.22500.21500.22000.2200457,046
27 Jan 20230.21000.21500.21000.21000.2100638,619
25 Jan 20230.20500.21500.20500.21000.2100491,536
24 Jan 20230.22000.22000.21000.21000.2100440,435
23 Jan 20230.21500.22000.21500.22000.220094,802
20 Jan 20230.22000.22500.21000.21000.2100390,042
19 Jan 20230.22500.22500.22500.22500.225048,356
18 Jan 20230.22000.22500.22000.22500.2250117,946
17 Jan 20230.22000.22500.22000.22500.2250251,700
16 Jan 20230.22000.23500.21500.22000.2200464,616
13 Jan 20230.23000.23000.22000.22000.2200185,634
12 Jan 20230.23500.24000.23000.23000.2300248,585
11 Jan 20230.24000.24000.23000.23500.235097,233
10 Jan 20230.23500.24000.23500.23500.235022,748
09 Jan 20230.24000.24500.24000.24500.245026,574
06 Jan 20230.24000.24000.23500.23500.2350125,599
05 Jan 20230.24000.24000.23500.24000.240090,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...