ASX:ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.61	0.61	0.61	0.61	-	-	125,421
Jan 21, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	172,275
Jan 20, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	77,373
Jan 19, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	124,715
Jan 16, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	71,663
Jan 15, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	14,198
Jan 14, 2026	0.62	0.63	0.62	0.62	0.62	-	359,132
Jan 13, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	74,554
Jan 12, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	42,238
Jan 9, 2026	0.64	0.64	0.63	0.64	0.64	-	16,403
Jan 8, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	1,384
Jan 7, 2026	0.64	0.65	0.63	0.63	0.63	-	114,726
Jan 6, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	157,151
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	50,007
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	9,398
Dec 31, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	67,096
Dec 30, 2025	0.65	0.65	0.64	0.65	0.65	-1.53%	44,158
Dec 29, 2025	0.66	0.66	0.65	0.66	0.64	0.77%	5,356
Dec 24, 2025	0.64	0.65	0.64	0.65	0.63	3.17%	132,319
Dec 23, 2025	0.64	0.64	0.63	0.63	0.61	-1.56%	86,545
Dec 22, 2025	0.64	0.64	0.64	0.64	0.62	-	27,259
Dec 19, 2025	0.64	0.64	0.63	0.64	0.62	0.79%	72,657
Dec 18, 2025	0.62	0.64	0.62	0.64	0.62	1.60%	31,567
Dec 17, 2025	0.63	0.64	0.63	0.63	0.61	-2.34%	364,767
Dec 16, 2025	0.65	0.65	0.64	0.64	0.62	0.79%	7,866
Dec 15, 2025	0.65	0.65	0.64	0.64	0.62	-1.55%	257,192
Dec 12, 2025	0.65	0.65	0.64	0.65	0.63	-	61,688
Dec 11, 2025	0.65	0.65	0.64	0.65	0.63	-0.77%	76,105
Dec 10, 2025	0.66	0.66	0.64	0.65	0.63	-0.76%	150,582
Dec 9, 2025	0.66	0.66	0.66	0.66	0.64	-0.76%	27,853
Dec 8, 2025	0.67	0.67	0.66	0.66	0.64	-0.75%	105,629
Dec 5, 2025	0.67	0.68	0.67	0.67	0.65	-0.75%	293,473
Dec 4, 2025	0.67	0.67	0.66	0.67	0.65	-	373,377
Dec 3, 2025	0.66	0.67	0.65	0.67	0.65	1.52%	98,386
Dec 2, 2025	0.65	0.67	0.65	0.66	0.64	1.54%	333,288
Dec 1, 2025	0.65	0.66	0.65	0.65	0.63	-	25,152
Nov 28, 2025	0.65	0.65	0.65	0.65	0.63	0.78%	75,730
Nov 27, 2025	0.65	0.65	0.65	0.65	0.63	-	65,313
Nov 26, 2025	0.66	0.66	0.65	0.65	0.63	-2.27%	411,561
Nov 25, 2025	0.66	0.66	0.65	0.66	0.64	2.33%	331,868
Nov 24, 2025	0.66	0.66	0.64	0.65	0.63	-	158,553
Nov 21, 2025	0.65	0.66	0.65	0.65	0.63	-0.77%	178,873
Nov 20, 2025	0.65	0.66	0.65	0.65	0.63	-0.76%	171,610
Nov 19, 2025	0.65	0.66	0.64	0.66	0.64	0.77%	164,550
Nov 18, 2025	0.65	0.66	0.65	0.65	0.63	-	184,550
Nov 17, 2025	0.66	0.66	0.65	0.65	0.63	-0.76%	9,868
Nov 14, 2025	0.65	0.66	0.65	0.66	0.64	-1.50%	62,101
Nov 13, 2025	0.67	0.67	0.65	0.67	0.65	-0.75%	300,616
Nov 12, 2025	0.66	0.67	0.66	0.67	0.65	3.08%	258,271
Nov 11, 2025	0.65	0.66	0.65	0.65	0.63	-	48,318