EAR.AX - Echo Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.33000.33500.33000.33000.330011,429,489
Oct 15, 20190.33000.33250.33000.33000.33002,459,308
Oct 14, 20190.33000.33500.33000.33000.33004,212,830
Oct 11, 20190.33500.33500.33000.33500.33504,259,786
Oct 10, 20190.33500.33500.33000.33000.33003,452,225
Oct 09, 20190.33500.33500.33000.33500.3350596,219
Oct 08, 20190.33500.33500.33000.33000.3300399,665
Oct 07, 20190.33000.33500.33000.33500.33505,414,584
Oct 04, 20190.33500.33500.33000.33000.33001,380,251
Oct 03, 20190.33500.33500.33000.33000.33009,241,331
Oct 02, 20190.33200.33500.33000.33500.335014,604,833
Oct 01, 20190.33000.33500.33000.33500.33505,451,099
Sep 30, 20190.33500.33700.33000.33500.33503,487,598
Sep 27, 20190.33500.33500.33000.33500.33506,488,778
Sep 26, 20190.33500.33500.33000.33500.33506,670,608
Sep 25, 20190.33500.33500.33000.33500.33505,006,536
Sep 24, 20190.33000.33500.33000.33500.335020,819,322
Sep 23, 20190.33000.33500.33000.33500.335010,927,711
Sep 20, 20190.32500.33000.32500.33000.33008,903,574
Sep 19, 20190.33000.33000.32500.33000.33001,055,010
Sep 18, 20190.32500.34000.32500.33000.330014,824,594
Sep 17, 20190.32500.33000.32500.33000.33002,811,418
Sep 16, 20190.32500.33000.32500.32500.32504,450,213
Sep 13, 20190.33000.33000.32500.33000.3300282,319
Sep 12, 20190.32500.33000.32500.33000.33001,067,165
Sep 11, 20190.33000.33000.32700.33000.33001,280,992
Sep 10, 20190.32500.33000.32500.33000.33002,054,218
Sep 09, 20190.33000.33000.32500.33000.33002,700,182
Sep 06, 20190.32500.33000.32500.32500.325011,049,819
Sep 05, 20190.32500.33000.32500.32500.32507,055,816
Sep 04, 20190.33000.33000.32500.32500.32504,022,759
Sep 03, 20190.32500.32500.32000.32500.32508,765,907
Sep 02, 20190.32500.33000.32500.32500.32508,489,971
Aug 30, 20190.32000.32500.32000.32500.325022,899,266
Aug 29, 20190.32000.32500.32000.32500.325033,349,481
Aug 28, 20190.32000.32500.32000.32500.325067,031,156
Aug 27, 20190.32500.32500.32000.32500.3250129,382,328
Aug 26, 20190.25000.25000.25000.25000.2500-
Aug 23, 20190.25000.25000.25000.25000.2500-
Aug 22, 20190.25000.25000.25000.25000.2500-
Aug 21, 20190.25000.25000.25000.25000.2500-
Aug 20, 20190.25000.25000.25000.25000.2500-
Aug 19, 20190.23500.25000.22000.25000.25001,423,240
Aug 16, 20190.24000.24000.22500.23000.23001,414,469
Aug 15, 20190.24000.25000.23000.24000.24003,775,142
Aug 14, 20190.25000.25000.23000.24500.24503,781,316
Aug 13, 20190.23500.25500.23200.25500.25503,816,263
Aug 12, 20190.22500.23500.22000.23000.23001,372,045
Aug 09, 20190.23000.23500.22000.22000.22002,415,224
Aug 08, 20190.23000.23750.23000.23000.23004,229,408
Aug 07, 20190.21500.23500.21200.22000.22005,262,949
Aug 06, 20190.21500.22000.21000.21000.21002,405,918
Aug 05, 20190.22000.22000.21500.21500.2150271,446
Aug 02, 20190.20000.21500.20000.21000.21006,439,749
Aug 01, 20190.19500.20000.19000.19500.19502,591,014
Jul 31, 20190.19500.20500.19500.20500.2050483,176
Jul 30, 20190.20000.20500.19000.20000.20002,522,323
Jul 29, 20190.19500.20000.19000.20000.2000300,467
Jul 26, 20190.20500.20500.19000.19500.19501,948,308
Jul 25, 20190.20000.20500.19500.20000.20001,379,676
Jul 24, 20190.19500.20000.19000.20000.2000797,178
Jul 23, 20190.20000.20000.18500.19500.19501,308,645
Jul 22, 20190.21000.21000.19500.20000.20001,577,449
Jul 19, 20190.20500.22500.20500.21000.21004,767,130
Jul 18, 20190.20500.21000.20000.21000.21003,322,574
Jul 17, 20190.20000.21000.19500.20500.20503,856,234
Jul 16, 20190.20000.20500.19500.20000.20004,416,007
Jul 15, 20190.19000.20000.18500.20000.20006,915,013
Jul 12, 20190.19000.19500.18500.19000.19003,122,663
Jul 11, 20190.16500.18500.16500.18500.18506,392,989
Jul 10, 20190.17000.17500.16500.16500.16502,738,222
Jul 09, 20190.16500.17000.16000.17000.17002,808,680
Jul 08, 20190.16000.17500.16000.17000.17003,728,159
Jul 05, 20190.16000.16500.16000.16500.1650642,245
Jul 04, 20190.16500.16500.15500.16000.16002,028,054
Jul 03, 20190.16000.16700.15500.16000.16003,135,793
Jul 02, 20190.15000.15200.14200.15000.15001,916,609
Jul 01, 20190.15500.15500.15000.15000.15002,090,811
Jun 28, 20190.15500.16000.15000.15500.15502,550,523
Jun 27, 20190.14000.15500.13500.15500.15505,526,194
Jun 26, 20190.15000.15000.14000.14000.14003,691,362
Jun 25, 20190.16000.17000.14500.14500.14505,143,054
Jun 24, 20190.16500.17000.15500.16000.16007,098,182
Jun 21, 20190.16000.17000.16000.16000.160010,165,060
Jun 20, 20190.14000.15500.14000.15000.15008,927,505
Jun 19, 20190.14000.14500.13500.13500.13501,314,376
Jun 18, 20190.14500.14500.13500.13500.1350929,537
Jun 17, 20190.14500.14500.14000.14000.14001,557,939
Jun 14, 20190.14500.15000.14000.14500.14502,625,863
Jun 13, 20190.16500.16500.14000.14500.14502,382,724
Jun 12, 20190.13000.16000.13000.16000.16002,593,190
Jun 11, 20190.13500.14000.13500.13500.1350698,860
Jun 07, 20190.13000.14000.13000.13500.1350703,243
Jun 06, 20190.13500.13500.13000.13000.13001,330,516
Jun 05, 20190.14000.14000.13500.13500.1350134,195
Jun 04, 20190.13500.14000.13500.14000.1400253,400
Jun 03, 20190.14000.14500.14000.14000.14001,086,646
May 31, 20190.14000.14000.14000.14000.1400600,551
May 30, 20190.13500.13500.13500.13500.1350-
May 29, 20190.13500.13500.13500.13500.1350542,343
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...