Echoiq Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.300 | 1.300 | 1.240 | 1.260 | 1.260 | 3,226,431 |
| 2026-07-28 | 1.335 | 1.340 | 1.270 | 1.270 | 1.270 | 2,928,180 |
| 2026-07-27 | 1.310 | 1.355 | 1.285 | 1.335 | 1.335 | 1,854,425 |
| 2026-07-24 | 1.290 | 1.330 | 1.250 | 1.315 | 1.315 | 3,214,934 |
| 2026-07-23 | 1.375 | 1.415 | 1.285 | 1.310 | 1.310 | 3,837,837 |
| 2026-07-22 | 1.400 | 1.420 | 1.350 | 1.370 | 1.370 | 2,360,817 |
| 2026-07-21 | 1.375 | 1.420 | 1.343 | 1.400 | 1.400 | 2,407,620 |
| 2026-07-20 | 1.500 | 1.500 | 1.375 | 1.390 | 1.390 | 4,635,314 |
| 2026-07-17 | 1.575 | 1.575 | 1.465 | 1.500 | 1.500 | 5,315,357 |
| 2026-07-16 | 1.600 | 1.603 | 1.538 | 1.590 | 1.590 | 1,991,931 |
| 2026-07-15 | 1.550 | 1.615 | 1.530 | 1.570 | 1.570 | 3,197,090 |
| 2026-07-14 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 4,550,104 |
| 2026-07-13 | 1.685 | 1.725 | 1.575 | 1.615 | 1.615 | 3,778,477 |
| 2026-07-10 | 1.615 | 1.693 | 1.610 | 1.660 | 1.660 | 4,847,919 |
| 2026-07-09 | 1.545 | 1.608 | 1.510 | 1.600 | 1.600 | 3,340,964 |
| 2026-07-08 | 1.500 | 1.545 | 1.475 | 1.545 | 1.545 | 4,315,397 |
| 2026-07-07 | 1.580 | 1.580 | 1.500 | 1.530 | 1.530 | 5,037,046 |
| 2026-07-06 | 1.605 | 1.655 | 1.505 | 1.630 | 1.630 | 4,782,577 |
| 2026-07-03 | 1.770 | 1.780 | 1.590 | 1.650 | 1.650 | 6,106,858 |
| 2026-07-02 | 1.630 | 1.800 | 1.600 | 1.750 | 1.750 | 9,766,309 |
| 2026-07-01 | 1.585 | 1.650 | 1.500 | 1.620 | 1.620 | 6,552,395 |
| 2026-06-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-06-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-06-26 | 1.670 | 1.740 | 1.580 | 1.590 | 1.590 | 7,468,666 |
| 2026-06-25 | 1.750 | 1.875 | 1.525 | 1.615 | 1.615 | 17,843,376 |
| 2026-06-24 | 1.200 | 1.245 | 1.100 | 1.240 | 1.240 | 4,056,806 |
| 2026-06-23 | 1.260 | 1.265 | 1.190 | 1.225 | 1.225 | 1,640,283 |
| 2026-06-22 | 1.225 | 1.265 | 1.170 | 1.230 | 1.230 | 1,943,074 |
| 2026-06-19 | 1.240 | 1.250 | 1.198 | 1.225 | 1.225 | 1,524,675 |
| 2026-06-18 | 1.200 | 1.235 | 1.180 | 1.220 | 1.220 | 1,313,369 |
| 2026-06-17 | 1.170 | 1.225 | 1.150 | 1.220 | 1.220 | 1,153,091 |
| 2026-06-16 | 1.180 | 1.223 | 1.150 | 1.165 | 1.165 | 1,880,104 |
| 2026-06-15 | 1.165 | 1.195 | 1.150 | 1.180 | 1.180 | 1,303,964 |
| 2026-06-12 | 1.235 | 1.245 | 1.125 | 1.150 | 1.150 | 2,337,214 |
| 2026-06-11 | 1.200 | 1.200 | 1.120 | 1.185 | 1.185 | 2,620,521 |
| 2026-06-10 | 1.260 | 1.260 | 1.175 | 1.215 | 1.215 | 2,230,440 |
| 2026-06-09 | 1.275 | 1.280 | 1.210 | 1.270 | 1.270 | 2,100,860 |
| 2026-06-05 | 1.345 | 1.345 | 1.280 | 1.290 | 1.290 | 1,325,556 |
| 2026-06-04 | 1.335 | 1.345 | 1.280 | 1.325 | 1.325 | 1,329,681 |
| 2026-06-03 | 1.380 | 1.380 | 1.305 | 1.335 | 1.335 | 2,283,232 |
| 2026-06-02 | 1.380 | 1.403 | 1.315 | 1.370 | 1.370 | 2,485,807 |
| 2026-06-01 | 1.390 | 1.455 | 1.365 | 1.380 | 1.380 | 4,370,649 |
| 2026-05-29 | 1.270 | 1.350 | 1.210 | 1.350 | 1.350 | 3,885,843 |
| 2026-05-28 | 1.295 | 1.295 | 1.230 | 1.265 | 1.265 | 1,647,503 |
| 2026-05-27 | 1.330 | 1.345 | 1.255 | 1.300 | 1.300 | 1,816,867 |
| 2026-05-26 | 1.330 | 1.385 | 1.265 | 1.350 | 1.350 | 3,293,150 |
| 2026-05-25 | 1.400 | 1.405 | 1.320 | 1.325 | 1.325 | 2,648,392 |
| 2026-05-22 | 1.350 | 1.400 | 1.305 | 1.400 | 1.400 | 4,130,830 |
| 2026-05-21 | 1.180 | 1.330 | 1.170 | 1.330 | 1.330 | 4,842,992 |
| 2026-05-20 | 1.035 | 1.165 | 1.015 | 1.160 | 1.160 | 2,379,244 |
| 2026-05-19 | 1.100 | 1.100 | 1.010 | 1.030 | 1.030 | 1,462,729 |
| 2026-05-18 | 1.120 | 1.170 | 1.020 | 1.020 | 1.020 | 2,453,219 |
| 2026-05-15 | 1.145 | 1.150 | 1.070 | 1.150 | 1.150 | 2,734,396 |
| 2026-05-14 | 1.110 | 1.170 | 1.055 | 1.150 | 1.150 | 2,994,305 |
| 2026-05-13 | 1.060 | 1.145 | 1.050 | 1.100 | 1.100 | 2,773,114 |
| 2026-05-12 | 0.995 | 1.045 | 0.975 | 1.030 | 1.030 | 1,050,547 |
| 2026-05-11 | 1.010 | 1.010 | 0.965 | 0.995 | 0.995 | 1,044,268 |
| 2026-05-08 | 1.070 | 1.070 | 0.990 | 1.020 | 1.020 | 2,082,359 |
| 2026-05-07 | 0.965 | 1.050 | 0.955 | 1.040 | 1.040 | 2,625,054 |
| 2026-05-06 | 0.950 | 0.970 | 0.925 | 0.960 | 0.960 | 1,570,470 |
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.