Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.480	0.490	0.455	0.490	0.490	286,636
2025-11-07	0.500	0.505	0.475	0.490	0.490	169,278
2025-11-06	0.470	0.515	0.455	0.490	0.490	865,881
2025-11-05	0.485	0.485	0.425	0.470	0.470	799,562
2025-11-04	0.520	0.520	0.495	0.510	0.510	168,934
2025-11-03	0.495	0.525	0.490	0.525	0.525	567,726
2025-10-31	0.600	0.600	0.485	0.495	0.495	946,151
2025-10-30	0.585	0.625	0.555	0.625	0.625	1,231,041
2025-10-29	0.645	0.655	0.620	0.650	0.650	854,175
2025-10-28	0.640	0.680	0.610	0.680	0.680	2,927,820
2025-10-27	0.620	0.630	0.610	0.630	0.630	2,784,953
2025-10-24	0.590	0.600	0.565	0.600	0.600	1,693,808
2025-10-23	0.570	0.580	0.520	0.570	0.570	1,487,509
2025-10-22	0.515	0.580	0.500	0.560	0.560	2,719,627
2025-10-21	0.480	0.500	0.475	0.485	0.485	478,272
2025-10-20	0.445	0.470	0.440	0.455	0.455	474,755
2025-10-17	0.490	0.490	0.445	0.460	0.460	421,660
2025-10-16	0.510	0.510	0.465	0.495	0.495	534,695
2025-10-15	0.515	0.515	0.435	0.510	0.510	1,298,932
2025-10-14	0.505	0.520	0.495	0.510	0.510	1,609,000
2025-10-13	0.470	0.495	0.470	0.490	0.490	907,198
2025-10-10	0.445	0.470	0.445	0.460	0.460	527,001
2025-10-09	0.435	0.460	0.430	0.460	0.460	1,373,835
2025-10-08	0.425	0.440	0.405	0.425	0.425	1,749,942
2025-10-07	0.390	0.410	0.385	0.410	0.410	853,525
2025-10-06	0.390	0.395	0.370	0.385	0.385	314,551
2025-10-03	0.390	0.390	0.370	0.390	0.390	189,879
2025-10-02	0.370	0.395	0.365	0.385	0.385	591,956
2025-10-01	0.355	0.360	0.350	0.350	0.350	40,351
2025-09-30	0.360	0.375	0.350	0.355	0.355	374,834
2025-09-29	0.355	0.375	0.340	0.365	0.365	292,669
2025-09-26	0.385	0.385	0.360	0.380	0.380	155,914
2025-09-25	0.370	0.390	0.360	0.390	0.390	212,925
2025-09-24	0.340	0.385	0.340	0.385	0.385	81,903
2025-09-23	0.370	0.370	0.345	0.355	0.355	219,895
2025-09-22	0.375	0.375	0.360	0.365	0.365	31,287
2025-09-19	0.390	0.390	0.360	0.365	0.365	182,376
2025-09-18	0.385	0.390	0.375	0.385	0.385	151,335
2025-09-17	0.370	0.400	0.360	0.400	0.400	1,389,181
2025-09-16	0.340	0.360	0.340	0.355	0.355	421,311
2025-09-15	0.335	0.350	0.320	0.340	0.340	79,884
2025-09-12	0.340	0.345	0.328	0.340	0.340	404,614
2025-09-11	0.325	0.325	0.310	0.310	0.310	429,949
2025-09-10	0.330	0.330	0.320	0.325	0.325	86,827
2025-09-09	0.330	0.330	0.310	0.320	0.320	117,747
2025-09-08	0.360	0.360	0.320	0.330	0.330	73,189
2025-09-05	0.330	0.355	0.320	0.355	0.355	234,751
2025-09-04	0.330	0.330	0.315	0.330	0.330	157,948
2025-09-03	0.325	0.330	0.315	0.330	0.330	169,511
2025-09-02	0.325	0.330	0.315	0.330	0.330	60,999
2025-09-01	0.330	0.340	0.310	0.325	0.325	247,038
2025-08-29	0.335	0.335	0.320	0.330	0.330	32,670
2025-08-28	0.340	0.340	0.320	0.335	0.335	48,059
2025-08-27	0.335	0.350	0.335	0.345	0.345	70,344
2025-08-26	0.350	0.350	0.335	0.335	0.335	67,979
2025-08-25	0.365	0.365	0.330	0.360	0.360	46,134
2025-08-22	0.365	0.365	0.355	0.365	0.365	45,177
2025-08-21	0.310	0.365	0.310	0.360	0.360	451,733
2025-08-20	0.360	0.360	0.325	0.325	0.325	246,737
2025-08-19	0.375	0.385	0.365	0.375	0.375	329,985

← NewerPage 5 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.