EcoGraf Ltd. EGR
ASX · Australia · Non-Energy Minerals
AUD 0.29000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.29 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 37.18K |
| 2026-10-01 | AUD 0.29 | +9.43% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 164.14K |
| 2026-09-30 | AUD 0.26 | -5.36% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 11.02K |
| 2026-09-29 | AUD 0.28 | -1.75% | AUD 0.28 | AUD 0.28 | AUD 0.28 |
| 5.00K |
| 2026-09-28 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 44.75K |
| 2026-09-25 | AUD 0.29 | +7.41% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 62.82K |
| 2026-09-24 | AUD 0.27 | -1.82% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 47.93K |
| 2026-09-23 | AUD 0.28 | -6.78% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 214.33K |
| 2026-09-22 | AUD 0.29 | -1.67% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 88.19K |
| 2026-09-21 | AUD 0.30 | +1.69% | AUD 0.27 | AUD 0.30 | AUD 0.27 | 52.60K |
| 2026-09-18 | AUD 0.29 | +3.51% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 2.82K |
| 2026-09-17 | AUD 0.28 | -5.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 14.03K |
| 2026-09-16 | AUD 0.30 | 0.00% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 49.18K |
| 2026-09-15 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 137.08K |
| 2026-09-14 | AUD 0.30 | -4.76% | AUD 0.32 | AUD 0.32 | AUD 0.28 | 40.89K |
| 2026-09-11 | AUD 0.31 | +1.61% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 164.19K |
| 2026-09-10 | AUD 0.31 | -4.62% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 43.69K |
| 2026-09-09 | AUD 0.32 | -2.99% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 135.20K |
| 2026-09-08 | AUD 0.34 | +1.52% | AUD 0.33 | AUD 0.34 | AUD 0.31 | 176.86K |
| 2026-09-07 | AUD 0.33 | +8.20% | AUD 0.31 | AUD 0.34 | AUD 0.31 | 742.11K |
| 2026-09-04 | AUD 0.31 | +12.96% | AUD 0.27 | AUD 0.31 | AUD 0.27 | 633.68K |
| 2026-09-03 | AUD 0.27 | -1.82% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 138.23K |
| 2026-09-02 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-01 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-31 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 33.47K |
| 2026-08-28 | AUD 0.28 | +9.80% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 44.91K |
| 2026-08-27 | AUD 0.25 | -1.92% | AUD 0.25 | AUD 0.27 | AUD 0.24 | 132.91K |
| 2026-08-26 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 6.04K |
| 2026-08-25 | AUD 0.26 | -3.64% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 32.04K |
| 2026-08-24 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 150.76K |
| 2026-08-21 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 19.84K |
| 2026-08-20 | AUD 0.28 | +7.84% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 169.13K |
| 2026-08-19 | AUD 0.25 | -3.77% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 43.73K |
| 2026-08-18 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.25 | 78.00K |
| 2026-08-17 | AUD 0.27 | -10.00% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 189.12K |
| 2026-08-14 | AUD 0.30 | -3.23% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 274.70K |
| 2026-08-13 | AUD 0.31 | +47.62% | AUD 0.25 | AUD 0.31 | AUD 0.25 | 932.38K |
| 2026-08-12 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 61.80K |
| 2026-08-11 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 79.56K |
| 2026-08-10 | AUD 0.20 | -4.65% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 112.78K |
| 2026-08-07 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 73.04K |
| 2026-08-06 | AUD 0.22 | +2.33% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 182.38K |
| 2026-08-05 | AUD 0.22 | -14.00% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 477.59K |
| 2026-08-04 | AUD 0.25 | +4.17% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 32.52K |
| 2026-08-03 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 63.82K |
| 2026-07-31 | AUD 0.25 | +4.08% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 183.57K |
| 2026-07-30 | AUD 0.25 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 18.99K |
| 2026-07-29 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 165.82K |
| 2026-07-28 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-07-27 | AUD 0.25 | +1.01% | AUD 0.24 | AUD 0.26 | AUD 0.22 | 221.90K |
| 2026-07-24 | AUD 0.25 | -1.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 72.84K |
| 2026-07-23 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 64.64K |
| 2026-07-22 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-07-21 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 34.25K |
| 2026-07-20 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.79K |
| 2026-07-17 | AUD 0.25 | -5.56% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 43.75K |
| 2026-07-16 | AUD 0.27 | +5.88% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 30.58K |
| 2026-07-15 | AUD 0.25 | -1.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 92.59K |
| 2026-07-14 | AUD 0.26 | -3.70% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 23.76K |
| 2026-07-13 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 7.55K |
| 2026-07-10 | AUD 0.27 | +1.89% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 73.29K |
| 2026-07-09 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 7.64K |
| 2026-07-08 | AUD 0.27 | -5.26% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 15.80K |
| 2026-07-07 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 13.33K |
| 2026-07-06 | AUD 0.29 | +5.45% | AUD 0.25 | AUD 0.29 | AUD 0.25 | 136.78K |
| 2026-07-03 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.29 | AUD 0.26 | 92.76K |
| 2026-07-02 | AUD 0.27 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 4.78K |
| 2026-07-01 | AUD 0.27 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 67.89K |
| 2026-06-30 | AUD 0.27 | -1.82% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 294.71K |
| 2026-06-29 | AUD 0.28 | +3.77% | AUD 0.26 | AUD 0.29 | AUD 0.26 | 54.97K |
| 2026-06-26 | AUD 0.26 | -1.85% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 90.14K |
| 2026-06-25 | AUD 0.27 | +3.85% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 35.52K |
| 2026-06-24 | AUD 0.26 | -1.89% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 162.76K |
| 2026-06-23 | AUD 0.26 | -11.67% | AUD 0.30 | AUD 0.30 | AUD 0.25 | 325.13K |
| 2026-06-22 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 73.18K |
| 2026-06-19 | AUD 0.30 | +1.69% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 32.61K |
| 2026-06-18 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.30 | AUD 0.29 | 121.73K |
| 2026-06-17 | AUD 0.29 | -1.67% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 8.37K |
| 2026-06-16 | AUD 0.30 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 164.00K |
| 2026-06-15 | AUD 0.30 | -3.23% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 100.59K |
| 2026-06-12 | AUD 0.31 | -3.12% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 23.95K |
| 2026-06-11 | AUD 0.32 | +1.59% | AUD 0.33 | AUD 0.34 | AUD 0.31 | 182.86K |
| 2026-06-10 | AUD 0.31 | -1.56% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 3.20K |
| 2026-06-09 | AUD 0.32 | -7.25% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 74.80K |
| 2026-06-05 | AUD 0.34 | -8.00% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 1.56K |
| 2026-06-04 | AUD 0.38 | +1.35% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 177.27K |
| 2026-06-03 | AUD 0.37 | +2.78% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 115.43K |
| 2026-06-02 | AUD 0.36 | -5.26% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 93.15K |
| 2026-06-01 | AUD 0.38 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.35 | 50.45K |
| 2026-05-29 | AUD 0.38 | -1.30% | AUD 0.38 | AUD 0.40 | AUD 0.37 | 92.83K |