EcoGraf Limited (ASX:EGR)
Australia · Delayed Price · Currency is AUD 0.1900
-0.0100 (-5.00%)
Oct 22, 2026, 4:10 PM AEDT
EcoGraf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 193,447 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 25,621 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,101 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 244,348 |
| Oct 16, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 149,913 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 187,657 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 171,549 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -10.42% | 503,382 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 72,088 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 340,570 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 795,716 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -20.69% | 792,791 |
| Oct 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 37,176 |
| Oct 1, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 164,140 |
| Sep 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -5.36% | 11,021 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 5,000 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 44,753 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 62,816 |
| Sep 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 47,928 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 214,325 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 88,190 |
| Sep 21, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 1.69% | 52,604 |
| Sep 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 2,824 |
| Sep 17, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 14,026 |
| Sep 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 49,183 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 137,081 |
| Sep 14, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -4.76% | 40,893 |
| Sep 11, 2026 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | 1.61% | 164,185 |
| Sep 10, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 43,686 |
| Sep 9, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -2.99% | 135,200 |
| Sep 8, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 176,858 |
| Sep 7, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 703,117 |
| Sep 4, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.96% | 633,678 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.82% | 138,231 |
| Aug 31, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 33,469 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 44,910 |
| Aug 27, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 132,908 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 6,036 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 32,040 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 150,758 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 19,839 |
| Aug 20, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 169,125 |
| Aug 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 43,730 |
| Aug 18, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 78,001 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -10.00% | 189,116 |
| Aug 14, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 274,697 |
| Aug 13, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 47.62% | 932,382 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.44% | 61,804 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 79,564 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 112,775 |