Ecograf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.375	0.400	0.365	0.365	0.365	695,865
2025-08-15	0.335	0.365	0.325	0.365	0.365	829,083
2025-08-14	0.320	0.350	0.320	0.340	0.340	756,645
2025-08-13	0.310	0.310	0.295	0.305	0.305	122,488
2025-08-12	0.330	0.330	0.295	0.310	0.310	484,200
2025-08-11	0.305	0.330	0.305	0.330	0.330	136,737
2025-08-08	0.330	0.330	0.305	0.325	0.325	191,945
2025-08-07	0.295	0.300	0.290	0.300	0.300	85,219
2025-08-06	0.295	0.300	0.285	0.290	0.290	135,419
2025-08-05	0.295	0.300	0.285	0.295	0.295	132,689
2025-08-04	0.290	0.305	0.290	0.290	0.290	151,603
2025-08-01	0.285	0.310	0.285	0.300	0.300	110,024
2025-07-31	0.310	0.320	0.290	0.295	0.295	305,087
2025-07-30	0.335	0.335	0.315	0.320	0.320	215,300
2025-07-29	0.345	0.345	0.325	0.335	0.335	125,798
2025-07-28	0.325	0.330	0.320	0.325	0.325	139,964
2025-07-25	0.320	0.325	0.320	0.325	0.325	119,503
2025-07-24	0.350	0.350	0.310	0.335	0.335	599,688
2025-07-23	0.340	0.343	0.335	0.340	0.340	266,454
2025-07-22	0.370	0.370	0.330	0.340	0.340	268,423
2025-07-21	0.375	0.375	0.350	0.370	0.370	224,018
2025-07-18	0.380	0.405	0.360	0.375	0.375	1,210,117
2025-07-17	0.355	0.360	0.325	0.360	0.360	167,821
2025-07-16	0.355	0.365	0.350	0.360	0.360	415,280
2025-07-15	0.360	0.360	0.320	0.360	0.360	1,011,663
2025-07-14	0.330	0.350	0.330	0.350	0.350	1,260,011
2025-07-11	0.275	0.320	0.275	0.320	0.320	870,826
2025-07-10	0.255	0.260	0.250	0.260	0.260	333,116
2025-07-09	0.265	0.265	0.255	0.260	0.260	309,145
2025-07-08	0.265	0.265	0.260	0.260	0.260	44,757
2025-07-07	0.255	0.265	0.255	0.265	0.265	160,681
2025-07-04	0.265	0.265	0.250	0.260	0.260	347,640
2025-07-03	0.265	0.265	0.250	0.265	0.265	198,920
2025-07-02	0.260	0.270	0.235	0.265	0.265	655,813
2025-07-01	0.265	0.270	0.255	0.270	0.270	268,583
2025-06-30	0.285	0.285	0.260	0.270	0.270	741,215
2025-06-27	0.285	0.285	0.270	0.280	0.280	264,821
2025-06-26	0.290	0.290	0.275	0.285	0.285	207,844
2025-06-25	0.295	0.300	0.285	0.295	0.295	319,454
2025-06-24	0.285	0.285	0.275	0.285	0.285	93,329
2025-06-23	0.295	0.295	0.280	0.280	0.280	110,043
2025-06-20	0.300	0.300	0.290	0.295	0.295	196,549
2025-06-19	0.295	0.300	0.295	0.300	0.300	98,471
2025-06-18	0.300	0.300	0.285	0.290	0.290	110,701
2025-06-17	0.295	0.300	0.275	0.290	0.290	457,578
2025-06-16	0.320	0.320	0.285	0.300	0.300	110,768
2025-06-13	0.330	0.330	0.305	0.320	0.320	116,418
2025-06-12	0.325	0.330	0.300	0.330	0.330	279,574
2025-06-11	0.320	0.330	0.315	0.330	0.330	82,656
2025-06-10	0.330	0.330	0.305	0.325	0.325	523,518
2025-06-06	0.320	0.330	0.315	0.325	0.325	224,868
2025-06-05	0.300	0.325	0.300	0.315	0.315	519,025
2025-06-04	0.285	0.300	0.285	0.300	0.300	278,469
2025-06-03	0.280	0.285	0.260	0.285	0.285	262,136
2025-06-02	0.290	0.310	0.285	0.285	0.285	216,854
2025-05-30	0.310	0.310	0.280	0.285	0.285	322,236
2025-05-29	0.320	0.320	0.305	0.310	0.310	178,494
2025-05-28	0.315	0.320	0.303	0.320	0.320	282,343
2025-05-27	0.300	0.310	0.290	0.310	0.310	109,573
2025-05-26	0.345	0.345	0.300	0.300	0.300	496,586

← NewerPage 6 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.