Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.380	0.380	0.365	0.365	0.365	376,759
2026-02-05	0.370	0.385	0.370	0.370	0.370	147,751
2026-02-04	0.365	0.380	0.360	0.375	0.375	111,857
2026-02-03	0.365	0.365	0.360	0.365	0.365	20,947
2026-02-02	0.390	0.390	0.360	0.370	0.370	90,101
2026-01-30	0.385	0.390	0.380	0.380	0.380	303,824
2026-01-29	0.390	0.400	0.370	0.380	0.380	310,495
2026-01-28	0.390	0.390	0.380	0.390	0.390	1,000,620
2026-01-27	0.375	0.380	0.365	0.380	0.380	282,749
2026-01-23	0.385	0.395	0.375	0.375	0.375	366,923
2026-01-22	0.395	0.400	0.380	0.380	0.380	407,273
2026-01-21	0.360	0.380	0.360	0.360	0.360	901,181
2026-01-20	0.345	0.345	0.335	0.340	0.340	310,543
2026-01-19	0.360	0.360	0.345	0.355	0.355	1,316,843
2026-01-16	0.370	0.370	0.360	0.370	0.370	134,800
2026-01-15	0.365	0.375	0.365	0.370	0.370	214,631
2026-01-14	0.365	0.375	0.355	0.375	0.375	165,188
2026-01-13	0.375	0.375	0.350	0.370	0.370	858,895
2026-01-12	0.365	0.385	0.365	0.370	0.370	320,967
2026-01-09	0.390	0.390	0.365	0.375	0.375	87,511
2026-01-08	0.375	0.390	0.375	0.390	0.390	241,537
2026-01-07	0.385	0.390	0.375	0.375	0.375	133,756
2026-01-06	0.380	0.390	0.380	0.380	0.380	242,448
2026-01-05	0.380	0.390	0.370	0.385	0.385	79,451
2026-01-02	0.380	0.385	0.375	0.380	0.380	42,073
2025-12-31	0.360	0.380	0.360	0.370	0.370	9,196
2025-12-30	0.380	0.380	0.365	0.380	0.380	212,953
2025-12-29	0.385	0.390	0.375	0.375	0.375	44,608
2025-12-24	0.410	0.415	0.395	0.395	0.395	180,770
2025-12-23	0.430	0.430	0.385	0.395	0.395	279,664
2025-12-22	0.400	0.425	0.390	0.400	0.400	464,006
2025-12-19	0.400	0.405	0.380	0.390	0.390	509,225
2025-12-18	0.370	0.385	0.370	0.370	0.370	197,614
2025-12-17	0.360	0.380	0.355	0.365	0.365	502,702
2025-12-16	0.360	0.360	0.355	0.355	0.355	232,670
2025-12-15	0.350	0.385	0.350	0.355	0.355	340,931
2025-12-12	0.335	0.350	0.325	0.350	0.350	267,530
2025-12-11	0.350	0.350	0.320	0.345	0.345	263,757
2025-12-10	0.370	0.370	0.355	0.355	0.355	241,967
2025-12-09	0.390	0.390	0.350	0.365	0.365	417,672
2025-12-08	0.420	0.420	0.390	0.395	0.395	327,788
2025-12-05	0.425	0.425	0.415	0.420	0.420	141,446
2025-12-04	0.420	0.430	0.420	0.430	0.430	7,333
2025-12-03	0.425	0.440	0.420	0.425	0.425	586,075
2025-12-02	0.410	0.430	0.410	0.420	0.420	369,664
2025-12-01	0.420	0.440	0.410	0.410	0.410	211,081
2025-11-28	0.420	0.445	0.405	0.420	0.420	439,632
2025-11-27	0.465	0.465	0.425	0.440	0.440	258,787
2025-11-26	0.465	0.475	0.465	0.475	0.475	225,384
2025-11-25	0.480	0.495	0.480	0.485	0.485	357,558
2025-11-24	0.470	0.480	0.460	0.480	0.480	181,012
2025-11-21	0.495	0.495	0.475	0.475	0.475	223,078
2025-11-20	0.445	0.490	0.445	0.490	0.490	229,837
2025-11-19	0.490	0.505	0.460	0.465	0.465	235,732
2025-11-18	0.510	0.510	0.480	0.490	0.490	311,407
2025-11-17	0.540	0.540	0.505	0.525	0.525	109,777
2025-11-14	0.455	0.545	0.430	0.545	0.545	726,961
2025-11-13	0.465	0.465	0.435	0.445	0.445	446,426
2025-11-12	0.450	0.465	0.445	0.465	0.465	288,704
2025-11-11	0.505	0.505	0.460	0.490	0.490	311,625

← NewerPage 4 of 22 · 1,265 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.