Ecofibre Limited (ASX:EOF)
Australia · Delayed Price · Currency is AUD 0.0200
-0.0010 (-4.76%)
Inactive · Last trade price on May 1, 2025
Ecofibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 68,462 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 92,482 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,286 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,539 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,314 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,173 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,200 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,500 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,860 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 41,043 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65,688 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 43,700 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 58,361 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 36,278 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 258,416 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,203 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,469 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 96 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 457 |
| Mar 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 148,244 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 29,550 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 4,435,456 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 849 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 119,904 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 111,364 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 102,783 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 22,784 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 53,860 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,065 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,666 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 79,485 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 126,185 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 440 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 17,346 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 113,951 |
| Feb 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 155,562 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 7,850 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 307,816 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,433 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,770 |
| Feb 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 137,689 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 384 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 599,583 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,958 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,479 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 281 |