ASX:ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.65	0.66	0.65	0.65	-	-0.77%	28,674
Nov 5, 2025	0.66	0.66	0.65	0.65	0.65	-	27,227
Nov 4, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	4,122
Nov 3, 2025	0.66	0.66	0.65	0.65	0.65	-1.53%	104,389
Oct 31, 2025	0.66	0.67	0.66	0.66	0.66	0.77%	125,708
Oct 30, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	21,703
Oct 29, 2025	0.66	0.67	0.65	0.67	0.67	3.08%	303,392
Oct 28, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	222,008
Oct 27, 2025	0.67	0.67	0.66	0.66	0.66	-2.24%	346,915
Oct 24, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	141,767
Oct 23, 2025	0.67	0.68	0.67	0.67	0.67	-2.21%	269,875
Oct 22, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	7,822
Oct 21, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	142,306
Oct 20, 2025	0.67	0.69	0.66	0.68	0.68	2.26%	311,067
Oct 17, 2025	0.67	0.67	0.66	0.67	0.67	0.76%	122,579
Oct 16, 2025	0.66	0.67	0.65	0.66	0.66	-1.49%	176,985
Oct 15, 2025	0.66	0.68	0.66	0.67	0.67	-0.74%	80,539
Oct 14, 2025	0.68	0.69	0.68	0.68	0.68	-2.17%	59,940
Oct 13, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	576,149
Oct 10, 2025	0.69	0.69	0.68	0.69	0.69	-	34,665
Oct 9, 2025	0.68	0.69	0.68	0.69	0.69	-	1,097,771
Oct 8, 2025	0.69	0.69	0.68	0.69	0.69	-	101,395
Oct 7, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	414,583
Oct 6, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	482,692
Oct 5, 2025	0.69	0.69	0.69	0.69	0.69	-	610
Oct 3, 2025	0.69	0.69	0.69	0.69	0.69	-	248,186
Oct 2, 2025	0.69	0.70	0.69	0.69	0.69	-	482,336
Oct 1, 2025	0.69	0.70	0.69	0.69	0.69	-	247,360
Sep 30, 2025	0.69	0.69	0.69	0.69	0.69	-	181,824
Sep 29, 2025	0.70	0.70	0.69	0.69	0.69	-2.84%	992,589
Sep 26, 2025	0.71	0.71	0.71	0.71	0.69	0.71%	342,361
Sep 25, 2025	0.71	0.71	0.70	0.70	0.68	-0.71%	551,829
Sep 24, 2025	0.71	0.71	0.70	0.71	0.69	0.71%	805,502
Sep 23, 2025	0.71	0.71	0.70	0.70	0.68	-0.71%	1,071,665
Sep 22, 2025	0.71	0.71	0.71	0.71	0.69	-0.70%	433,810
Sep 19, 2025	0.71	0.71	0.71	0.71	0.69	0.71%	328,349
Sep 18, 2025	0.71	0.71	0.71	0.71	0.69	-	359,039
Sep 17, 2025	0.71	0.71	0.70	0.71	0.69	-	704,514
Sep 16, 2025	0.71	0.71	0.71	0.71	0.69	-0.70%	222,415
Sep 15, 2025	0.71	0.71	0.71	0.71	0.69	0.71%	542,047
Sep 12, 2025	0.71	0.71	0.70	0.71	0.69	-0.70%	694,715
Sep 11, 2025	0.71	0.72	0.70	0.71	0.69	-	1,021,746
Sep 10, 2025	0.71	0.71	0.70	0.71	0.69	1.43%	279,832
Sep 9, 2025	0.71	0.71	0.70	0.70	0.68	-1.41%	656,168
Sep 8, 2025	0.72	0.72	0.71	0.71	0.69	-	386,658
Sep 7, 2025	0.72	0.72	0.71	0.71	0.69	-0.70%	3,003
Sep 5, 2025	0.71	0.72	0.71	0.72	0.70	0.70%	272,623
Sep 4, 2025	0.71	0.72	0.71	0.71	0.69	-0.70%	449,537
Sep 3, 2025	0.72	0.72	0.71	0.72	0.70	-	562,554
Sep 2, 2025	0.71	0.72	0.71	0.72	0.70	1.42%	748,255