Echo IQ Limited (ASX:EIQ)
Australia · Delayed Price · Currency is AUD 1.590
-0.025 (-1.55%)
Jun 26, 2026, 4:10 PM AEST
Echo IQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.67 | 1.74 | 1.58 | 1.59 | 1.59 | -1.55% | 7,468,666 |
| Jun 25, 2026 | 1.75 | 1.88 | 1.53 | 1.62 | 1.62 | 30.24% | 17,843,370 |
| Jun 24, 2026 | 1.20 | 1.25 | 1.10 | 1.24 | 1.24 | 1.22% | 4,056,806 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.19 | 1.23 | 1.23 | -0.41% | 1,640,283 |
| Jun 22, 2026 | 1.23 | 1.27 | 1.17 | 1.23 | 1.23 | 0.41% | 1,943,074 |
| Jun 19, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.41% | 1,524,675 |
| Jun 18, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | - | 1,312,553 |
| Jun 17, 2026 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 4.72% | 1,153,091 |
| Jun 16, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -1.27% | 1,880,104 |
| Jun 15, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 1,303,964 |
| Jun 12, 2026 | 1.24 | 1.25 | 1.13 | 1.15 | 1.15 | -2.95% | 2,337,214 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | -2.47% | 2,620,521 |
| Jun 10, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -4.33% | 2,230,440 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | -1.55% | 2,100,860 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -2.64% | 1,325,556 |
| Jun 4, 2026 | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | -0.75% | 1,329,681 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.55% | 2,283,232 |
| Jun 2, 2026 | 1.38 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 2,485,807 |
| Jun 1, 2026 | 1.39 | 1.46 | 1.37 | 1.38 | 1.38 | 2.22% | 4,370,649 |
| May 29, 2026 | 1.27 | 1.35 | 1.21 | 1.35 | 1.35 | 6.72% | 3,885,843 |
| May 28, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -2.69% | 1,647,503 |
| May 27, 2026 | 1.33 | 1.35 | 1.26 | 1.30 | 1.30 | -3.70% | 1,816,867 |
| May 26, 2026 | 1.33 | 1.39 | 1.27 | 1.35 | 1.35 | 1.89% | 3,293,150 |
| May 25, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.36% | 2,648,392 |
| May 22, 2026 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 5.26% | 4,130,830 |
| May 21, 2026 | 1.18 | 1.33 | 1.17 | 1.33 | 1.33 | 14.66% | 4,842,992 |
| May 20, 2026 | 1.04 | 1.17 | 1.02 | 1.16 | 1.16 | 12.62% | 2,379,244 |
| May 19, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | 0.98% | 1,462,729 |
| May 18, 2026 | 1.12 | 1.17 | 1.02 | 1.02 | 1.02 | -11.30% | 2,453,219 |
| May 15, 2026 | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | - | 2,734,396 |
| May 14, 2026 | 1.11 | 1.17 | 1.06 | 1.15 | 1.15 | 4.55% | 2,994,305 |
| May 13, 2026 | 1.06 | 1.15 | 1.05 | 1.10 | 1.10 | 6.80% | 2,773,114 |
| May 12, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 3.52% | 1,050,547 |
| May 11, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -2.45% | 1,044,268 |
| May 8, 2026 | 1.07 | 1.07 | 0.99 | 1.02 | 1.02 | -1.92% | 2,082,359 |
| May 7, 2026 | 0.97 | 1.05 | 0.96 | 1.04 | 1.04 | 8.33% | 2,625,054 |
| May 6, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 1,570,470 |
| May 5, 2026 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 0.53% | 1,748,895 |
| May 4, 2026 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -5.97% | 2,393,276 |
| May 1, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 7.49% | 2,641,945 |
| Apr 30, 2026 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -2.09% | 2,913,949 |
| Apr 29, 2026 | 0.99 | 1.04 | 0.95 | 0.96 | 0.96 | -3.05% | 4,246,303 |
| 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 |