Ecograf Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.350	0.350	0.325	0.328	0.328	238,838
2026-05-04	0.370	0.370	0.355	0.355	0.355	93,645
2026-05-01	0.360	0.370	0.350	0.370	0.370	90,092
2026-04-30	0.360	0.360	0.350	0.350	0.350	105,332
2026-04-29	0.360	0.370	0.330	0.345	0.345	420,011
2026-04-28	0.380	0.380	0.375	0.375	0.375	38,535
2026-04-27	0.395	0.395	0.385	0.390	0.390	18,377
2026-04-24	0.395	0.395	0.380	0.395	0.395	44,000
2026-04-23	0.405	0.405	0.395	0.395	0.395	88,048
2026-04-22	0.405	0.410	0.400	0.400	0.400	68,573
2026-04-21	0.400	0.410	0.395	0.410	0.410	152,300
2026-04-20	0.390	0.400	0.390	0.400	0.400	110,305
2026-04-17	0.380	0.395	0.380	0.385	0.385	308,946
2026-04-16	0.370	0.370	0.360	0.365	0.365	49,804
2026-04-15	0.380	0.380	0.365	0.370	0.370	169,732
2026-04-14	0.380	0.385	0.375	0.380	0.380	64,236
2026-04-13	0.385	0.385	0.380	0.380	0.380	66,093
2026-04-10	0.390	0.395	0.385	0.385	0.385	52,676
2026-04-09	0.380	0.395	0.375	0.395	0.395	24,301
2026-04-08	0.380	0.388	0.380	0.385	0.385	36,525
2026-04-07	0.385	0.385	0.375	0.375	0.375	62,537
2026-04-02	0.400	0.400	0.380	0.380	0.380	67,850
2026-04-01	0.390	0.395	0.380	0.380	0.380	17,007
2026-03-31	0.390	0.390	0.390	0.390	0.390	745
2026-03-30	0.405	0.405	0.375	0.400	0.400	170,992
2026-03-27	0.415	0.415	0.395	0.400	0.400	173,780
2026-03-26	0.415	0.415	0.400	0.410	0.410	20,284
2026-03-25	0.435	0.435	0.385	0.385	0.385	294,575
2026-03-24	0.400	0.400	0.385	0.400	0.400	145,653
2026-03-23	0.380	0.395	0.375	0.395	0.395	137,188
2026-03-20	0.380	0.385	0.375	0.380	0.380	126,383
2026-03-19	0.385	0.400	0.375	0.375	0.375	165,780
2026-03-18	0.385	0.395	0.385	0.385	0.385	178,518
2026-03-17	0.385	0.385	0.370	0.370	0.370	137,573
2026-03-16	0.380	0.385	0.375	0.375	0.375	275,817
2026-03-13	0.390	0.400	0.385	0.385	0.385	199,432
2026-03-12	0.390	0.390	0.380	0.385	0.385	52,603
2026-03-11	0.390	0.390	0.380	0.380	0.380	66,809
2026-03-10	0.375	0.375	0.365	0.370	0.370	44,749
2026-03-09	0.380	0.380	0.365	0.370	0.370	78,250
2026-03-06	0.380	0.390	0.380	0.380	0.380	38,674
2026-03-05	0.390	0.390	0.370	0.385	0.385	122,631
2026-03-04	0.370	0.390	0.370	0.390	0.390	239,416
2026-03-03	0.375	0.380	0.365	0.370	0.370	125,711
2026-03-02	0.370	0.385	0.365	0.380	0.380	170,816
2026-02-27	0.385	0.390	0.375	0.390	0.390	172,067
2026-02-26	0.400	0.400	0.375	0.390	0.390	809,647
2026-02-25	0.390	0.390	0.370	0.375	0.375	63,781
2026-02-24	0.400	0.400	0.375	0.375	0.375	118,010
2026-02-23	0.380	0.385	0.365	0.385	0.385	206,618
2026-02-20	0.380	0.380	0.370	0.370	0.370	155,765
2026-02-19	0.380	0.385	0.375	0.385	0.385	279,204
2026-02-18	0.380	0.385	0.370	0.370	0.370	372,767
2026-02-17	0.410	0.415	0.375	0.375	0.375	420,193
2026-02-16	0.410	0.415	0.390	0.390	0.390	132,208
2026-02-13	0.425	0.430	0.390	0.410	0.410	690,011
2026-02-12	0.400	0.435	0.390	0.435	0.435	981,489
2026-02-11	0.420	0.475	0.360	0.360	0.360	654,687
2026-02-10	0.400	0.400	0.380	0.380	0.380	235,415
2026-02-09	0.375	0.400	0.375	0.400	0.400	474,107

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.