Echo IQ Limited (ASX:EIQ)
Australia · Delayed Price · Currency is AUD 0.6400
-0.0150 (-2.29%)
Sep 23, 2026, 4:10 PM AEST
Echo IQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.65 | 0.68 | 0.63 | 0.64 | - | -2.29% | 3,711,261 |
| Sep 22, 2026 | 0.71 | 0.72 | 0.62 | 0.66 | 0.66 | -7.75% | 9,764,216 |
| Sep 21, 2026 | 0.74 | 0.85 | 0.69 | 0.71 | 0.71 | -8.39% | 23,978,030 |
| Sep 18, 2026 | 0.61 | 0.79 | 0.60 | 0.78 | 0.78 | 31.36% | 45,753,628 |
| Sep 17, 2026 | 0.52 | 0.61 | 0.52 | 0.59 | 0.59 | 14.56% | 13,230,652 |
| Sep 16, 2026 | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -4.63% | 11,403,339 |
| Sep 15, 2026 | 0.47 | 0.54 | 0.47 | 0.54 | 0.54 | 11.34% | 10,002,600 |
| Sep 14, 2026 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -5.83% | 7,993,387 |
| Sep 11, 2026 | 0.55 | 0.56 | 0.48 | 0.52 | 0.52 | -9.65% | 17,399,520 |
| Sep 10, 2026 | 0.60 | 0.65 | 0.54 | 0.57 | 0.57 | -10.94% | 15,555,802 |
| Sep 9, 2026 | 0.48 | 0.73 | 0.47 | 0.64 | 0.64 | -50.00% | 53,407,765 |
| Sep 4, 2026 | 1.26 | 1.32 | 1.21 | 1.28 | 1.28 | 4.49% | 4,613,105 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -4.67% | 4,478,839 |
| Sep 2, 2026 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | -2.28% | 2,189,691 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -7.07% | 3,853,858 |
| Aug 31, 2026 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 1.43% | 3,878,137 |
| Aug 28, 2026 | 1.51 | 1.56 | 1.37 | 1.40 | 1.40 | -7.62% | 6,053,889 |
| Aug 27, 2026 | 1.53 | 1.59 | 1.50 | 1.51 | 1.51 | -1.95% | 1,881,433 |
| Aug 26, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,977,773 |
| Aug 25, 2026 | 1.49 | 1.56 | 1.45 | 1.56 | 1.56 | 4.70% | 1,515,953 |
| Aug 24, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -3.56% | 2,024,054 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -0.96% | 1,766,848 |
| Aug 20, 2026 | 1.53 | 1.57 | 1.49 | 1.56 | 1.56 | 4.00% | 2,236,235 |
| Aug 19, 2026 | 1.50 | 1.59 | 1.49 | 1.50 | 1.50 | -1.64% | 1,695,442 |
| Aug 18, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | -1.61% | 2,039,915 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.47 | 1.55 | 1.55 | -2.52% | 4,273,841 |
| Aug 14, 2026 | 1.60 | 1.68 | 1.57 | 1.59 | 1.59 | -0.31% | 2,804,159 |
| Aug 13, 2026 | 1.68 | 1.71 | 1.56 | 1.60 | 1.60 | -3.92% | 3,105,590 |
| Aug 12, 2026 | 1.59 | 1.74 | 1.57 | 1.66 | 1.66 | 5.06% | 5,683,562 |
| Aug 11, 2026 | 1.58 | 1.61 | 1.52 | 1.58 | 1.58 | 1.28% | 2,844,316 |
| Aug 10, 2026 | 1.47 | 1.63 | 1.47 | 1.56 | 1.56 | 6.12% | 4,045,803 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -5.16% | 2,485,037 |
| Aug 6, 2026 | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 2,925,936 |
| Aug 5, 2026 | 1.40 | 1.58 | 1.37 | 1.58 | 1.58 | 14.49% | 4,680,623 |
| Aug 4, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 3,295,723 |
| Aug 3, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | 0.38% | 1,543,846 |
| Jul 31, 2026 | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | 5.16% | 2,301,398 |
| Jul 30, 2026 | 1.26 | 1.33 | 1.25 | 1.26 | 1.26 | - | 3,659,689 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 2,326,431 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -4.87% | 2,280,951 |
| Jul 27, 2026 | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 1,854,425 |
| Jul 24, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 0.38% | 3,214,934 |
| Jul 23, 2026 | 1.38 | 1.42 | 1.29 | 1.31 | 1.31 | -4.38% | 3,837,837 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 2,360,817 |
| Jul 21, 2026 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 2,407,620 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -7.33% | 4,635,314 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -5.66% | 5,315,357 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | 1.27% | 1,991,931 |
| Jul 15, 2026 | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | 3.29% | 3,197,090 |
| Jul 14, 2026 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -5.88% | 4,550,104 |