Skip to main content
EcoGraf Limited (ASX:EGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.370
-0.010 (-2.63%)
At close: Mar 9, 2026

EcoGraf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.390.380.380.38-1.30%38,674
Mar 5, 20260.390.390.370.390.39-1.28%122,631
Mar 4, 20260.370.390.370.390.395.41%239,416
Mar 3, 20260.380.380.370.370.37-2.63%125,711
Mar 2, 20260.370.390.370.380.38-2.56%170,816
Feb 27, 20260.390.390.380.390.39-172,067
Feb 26, 20260.400.400.380.390.394.00%809,647
Feb 25, 20260.390.390.370.380.38-63,781
Feb 24, 20260.400.400.380.380.38-2.60%118,010
Feb 23, 20260.380.390.370.390.394.05%206,618
Feb 20, 20260.380.380.370.370.37-3.90%155,765
Feb 19, 20260.380.390.380.390.394.05%279,204
Feb 18, 20260.380.390.370.370.37-1.33%372,767
Feb 17, 20260.410.420.380.380.38-3.85%420,193
Feb 16, 20260.410.420.390.390.39-4.88%132,208
Feb 13, 20260.430.430.390.410.41-5.75%690,011
Feb 12, 20260.400.440.390.440.4420.83%981,489
Feb 11, 20260.420.480.360.360.36-5.26%654,687
Feb 10, 20260.400.400.380.380.38-5.00%235,415
Feb 9, 20260.380.400.380.400.409.59%474,107
Feb 6, 20260.380.380.370.370.37-1.35%376,759
Feb 5, 20260.370.390.370.370.37-1.33%147,751
Feb 4, 20260.370.380.360.380.382.74%111,857
Feb 3, 20260.370.370.360.370.37-1.35%20,947
Feb 2, 20260.390.390.360.370.37-2.63%90,101
Jan 30, 20260.390.390.380.380.38-303,824
Jan 29, 20260.390.400.370.380.38-2.56%310,495
Jan 28, 20260.390.390.380.390.392.63%1,000,620
Jan 27, 20260.380.380.370.380.381.33%282,749
Jan 23, 20260.390.400.380.380.38-1.32%366,923
Jan 22, 20260.400.400.380.380.385.56%407,273
Jan 21, 20260.360.380.360.360.365.88%901,181
Jan 20, 20260.350.350.340.340.34-4.23%310,543
Jan 19, 20260.360.360.350.360.36-4.05%1,316,843
Jan 16, 20260.370.370.360.370.37-134,800
Jan 15, 20260.370.380.370.370.37-1.33%214,631
Jan 14, 20260.370.380.360.380.381.35%165,188
Jan 13, 20260.380.380.350.370.37-858,895
Jan 12, 20260.370.390.370.370.37-1.33%320,967
Jan 9, 20260.390.390.370.380.38-3.85%87,511
Jan 8, 20260.380.390.380.390.394.00%241,537
Jan 7, 20260.390.390.380.380.38-1.32%133,756
Jan 6, 20260.380.390.380.380.38-1.30%242,448
Jan 5, 20260.380.390.370.390.391.32%79,451
Jan 2, 20260.380.390.380.380.382.70%42,073
Dec 31, 20250.360.380.360.370.37-2.63%9,196
Dec 30, 20250.380.380.370.380.381.33%212,953
Dec 29, 20250.390.390.380.380.38-5.06%44,608
Dec 24, 20250.410.420.400.400.40-180,770
Dec 23, 20250.430.430.390.400.40-1.25%279,664
Dec 22, 20250.400.430.390.400.402.56%464,006
Dec 19, 20250.400.410.380.390.395.41%509,225
Dec 18, 20250.370.390.370.370.371.37%197,614
Dec 17, 20250.360.380.360.370.372.82%502,702
Dec 16, 20250.360.360.360.360.36-232,670
Dec 15, 20250.350.390.350.360.361.43%340,931
Dec 12, 20250.340.350.330.350.351.45%267,530
Dec 11, 20250.350.350.320.350.35-2.82%263,757
Dec 10, 20250.370.370.360.360.36-2.74%241,967
Dec 9, 20250.390.390.350.370.37-7.59%417,672
Dec 8, 20250.420.420.390.400.40-5.95%327,788
Dec 5, 20250.430.430.420.420.42-2.33%141,446
Dec 4, 20250.420.430.420.430.431.18%7,333
Dec 3, 20250.430.440.420.430.431.19%586,075
Dec 2, 20250.410.430.410.420.422.44%369,664
Dec 1, 20250.420.440.410.410.41-2.38%211,081
Nov 28, 20250.420.450.410.420.42-4.55%439,632
Nov 27, 20250.470.470.430.440.44-7.37%258,787
Nov 26, 20250.470.480.470.480.48-2.06%225,384
Nov 25, 20250.480.500.480.490.491.04%357,558
Nov 24, 20250.470.480.460.480.481.05%181,012
Nov 21, 20250.500.500.480.480.48-3.06%223,078
Nov 20, 20250.450.490.450.490.495.38%229,837
Nov 19, 20250.490.510.460.470.47-5.10%235,732
Nov 18, 20250.510.510.480.490.49-6.67%311,407
Nov 17, 20250.540.540.510.530.53-3.67%109,777
Nov 14, 20250.460.550.430.550.5522.47%726,961
Nov 13, 20250.470.470.440.450.45-4.30%446,426
Nov 12, 20250.450.470.450.470.47-5.10%288,704
Nov 11, 20250.510.510.460.490.49-311,625
Nov 10, 20250.500.500.460.490.49-286,636
Nov 7, 20250.500.510.480.490.49-169,278
Nov 6, 20250.470.520.460.490.494.26%865,881
Nov 5, 20250.490.490.430.470.47-7.84%799,562
Nov 4, 20250.520.520.500.510.51-2.86%168,934
Nov 3, 20250.500.530.490.530.536.06%567,726
Oct 31, 20250.600.600.490.500.50-20.80%946,151
Oct 30, 20250.590.630.560.630.63-3.85%1,231,041
Oct 29, 20250.650.660.620.650.65-4.41%854,175
Oct 28, 20250.640.680.610.680.687.94%2,927,820
Oct 27, 20250.620.630.610.630.635.00%2,784,953
Oct 24, 20250.590.600.570.600.605.26%1,693,808
Oct 23, 20250.570.580.520.570.571.79%1,487,509
Oct 22, 20250.520.580.500.560.5615.46%2,719,627
Oct 21, 20250.480.500.480.490.496.59%478,272
Oct 20, 20250.450.470.440.460.46-1.09%474,755
Oct 17, 20250.490.490.450.460.46-7.07%421,660
Oct 16, 20250.510.510.470.500.50-2.94%534,695
Oct 15, 20250.520.520.440.510.51-1,298,932
Oct 14, 20250.510.520.500.510.514.08%1,609,000