Echo IQ Limited (ASX:EIQ)
Australia
· Delayed Price · Currency is AUD 0.985
-0.160 (-13.97%)
Apr 28, 2026, 4:10 PM AEST
Echo IQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.24 | 0.98 | 0.99 | 0.99 | -13.97% | 6,426,754 |
| Apr 27, 2026 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -2.14% | 1,988,973 |
| Apr 24, 2026 | 1.15 | 1.18 | 1.10 | 1.17 | 1.17 | 1.74% | 2,322,500 |
| Apr 23, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 2,653,497 |
| Apr 22, 2026 | 1.19 | 1.25 | 1.09 | 1.18 | 1.18 | -1.67% | 4,920,150 |
| Apr 21, 2026 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 3,328,379 |
| Apr 20, 2026 | 1.25 | 1.35 | 1.22 | 1.23 | 1.23 | 1.65% | 5,444,614 |
| Apr 17, 2026 | 1.16 | 1.27 | 1.16 | 1.21 | 1.21 | 5.22% | 5,396,683 |
| Apr 16, 2026 | 1.05 | 1.18 | 1.03 | 1.15 | 1.15 | 12.20% | 5,298,826 |
| Apr 15, 2026 | 0.90 | 1.03 | 0.89 | 1.03 | 1.03 | 13.89% | 4,450,899 |
| Apr 14, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 2.27% | 1,166,164 |
| Apr 13, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.68% | 796,716 |
| Apr 10, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -0.56% | 1,058,693 |
| Apr 9, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | - | 1,807,721 |
| Apr 8, 2026 | 0.89 | 0.91 | 0.85 | 0.90 | 0.90 | 1.69% | 2,280,047 |
| Apr 7, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 2.31% | 959,767 |
| Apr 2, 2026 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -3.35% | 1,421,347 |
| Apr 1, 2026 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.65% | 3,103,087 |
| Mar 31, 2026 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 1.11% | 2,234,392 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.84 | 0.90 | 0.90 | -4.26% | 3,679,060 |
| Mar 27, 2026 | 0.89 | 0.97 | 0.88 | 0.94 | 0.94 | 5.03% | 5,413,795 |
| Mar 26, 2026 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 11.87% | 6,930,376 |
| Mar 25, 2026 | 0.73 | 0.81 | 0.72 | 0.80 | 0.80 | 11.11% | 5,460,979 |
| Mar 24, 2026 | 0.64 | 0.76 | 0.64 | 0.72 | 0.72 | 17.07% | 7,319,633 |
| Mar 23, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -3.91% | 2,056,159 |
| Mar 20, 2026 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | 1.59% | 2,257,956 |
| Mar 19, 2026 | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | 1.61% | 3,524,926 |
| Mar 18, 2026 | 0.55 | 0.62 | 0.54 | 0.62 | 0.62 | 8.77% | 3,728,659 |
| Mar 17, 2026 | 0.66 | 0.67 | 0.56 | 0.57 | 0.57 | -12.98% | 4,159,041 |
| Mar 16, 2026 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -6.43% | 2,668,307 |
| Mar 13, 2026 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | 2.94% | 1,753,189 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -6.21% | 2,499,168 |
| Mar 11, 2026 | 0.72 | 0.76 | 0.71 | 0.73 | 0.73 | 0.69% | 2,285,565 |
| Mar 10, 2026 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | 3.60% | 4,001,837 |
| Mar 9, 2026 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -4.79% | 2,196,159 |
| Mar 6, 2026 | 0.69 | 0.74 | 0.66 | 0.73 | 0.73 | 5.80% | 4,120,022 |
| Mar 5, 2026 | 0.62 | 0.70 | 0.62 | 0.69 | 0.69 | 11.29% | 3,623,241 |
| Mar 4, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 815,183 |
| Mar 3, 2026 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | - | 2,299,026 |
| Mar 2, 2026 | 0.61 | 0.64 | 0.59 | 0.63 | 0.63 | 1.61% | 2,349,692 |
| Feb 27, 2026 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 1,534,357 |
| Feb 26, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 1,534,970 |
| Feb 25, 2026 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | 4.13% | 2,447,135 |
| Feb 24, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | -0.82% | 1,772,572 |
| Feb 23, 2026 | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | 6.09% | 2,713,459 |
| Feb 20, 2026 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.86% | 1,511,657 |
| Feb 19, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 1,823,717 |
| Feb 18, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 2,237,392 |
| Feb 17, 2026 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 10.28% | 4,242,883 |
| Feb 16, 2026 | 0.55 | 0.59 | 0.54 | 0.54 | 0.54 | 1.90% | 4,313,924 |
| Feb 13, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.96% | 1,264,719 |
| Feb 12, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 1.96% | 2,854,684 |
| Feb 11, 2026 | 0.48 | 0.52 | 0.47 | 0.51 | 0.51 | 7.37% | 3,515,755 |
| Feb 10, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 2.15% | 1,539,774 |
| Feb 9, 2026 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 2.20% | 2,129,810 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -5.21% | 3,186,257 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.00% | 1,570,093 |
| Feb 4, 2026 | 0.50 | 0.52 | 0.46 | 0.50 | 0.50 | 1.01% | 2,797,905 |
| Feb 3, 2026 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 1.02% | 1,608,525 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.01% | 1,461,898 |
| Jan 30, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 1.02% | 2,142,521 |
| Jan 29, 2026 | 0.50 | 0.51 | 0.40 | 0.49 | 0.49 | -2.97% | 6,460,787 |
| Jan 28, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -8.18% | 3,062,806 |
| Jan 27, 2026 | 0.54 | 0.57 | 0.50 | 0.55 | 0.55 | 5.77% | 5,933,944 |
| Jan 23, 2026 | 0.47 | 0.52 | 0.46 | 0.52 | 0.52 | 10.64% | 9,084,648 |
| Jan 22, 2026 | 0.41 | 0.49 | 0.41 | 0.47 | 0.47 | 16.05% | 8,685,509 |
| Jan 21, 2026 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 6.58% | 4,032,973 |
| Jan 20, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 1,586,840 |
| Jan 19, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 8.57% | 5,058,177 |
| Jan 16, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 2,443,824 |
| Jan 15, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 5,107,996 |
| Jan 14, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 3,538,955 |
| Jan 13, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 3,294,000 |
| Jan 12, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 4,000,242 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,131,588 |
| Jan 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,941,581 |
| Jan 7, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 632,880 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.99% | 995,193 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.98% | 1,007,991 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 243,696 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 1,127,268 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 1,103,307 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,795,349 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 326,020 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 803,259 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,288,818 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 340,730 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 148,174 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 591,360 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,992,574 |
| Dec 15, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 3,091,848 |
| Dec 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 1,344,943 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,178,604 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 594,087 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 1,337,910 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 805,827 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,233,306 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 1,079,198 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 732,747 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 648,552 |