Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ecofibre Limited (EOF)
Ecofibre Limited (EOF) Historical

EOF Ecofibre Limited

0.026

-0.002 (-7.14%)

Jul 02 2024 - Closed

Delayed by 20 minutes

EOF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	0.028	-0.002	-6.67%	0.03	0.03	0.028	77,332
Jun 28 2024	0.03	-0.002	-6.25%	0.032	0.032	0.03	165,561
Jun 27 2024	0.032	-0.002	-5.88%	0.034	0.035	0.032	228,402
Jun 26 2024	0.034	-0.003	-8.11%	0.039	0.039	0.034	313,015
Jun 25 2024	0.037	0.00	0.00%	0.037	0.037	0.032	2,633,198
Jun 24 2024	0.037	-0.001	-2.63%	0.038	0.039	0.037	252,687
Jun 21 2024	0.038	-0.003	-7.32%	0.037	0.043	0.037	254,755
Jun 20 2024	0.041	-0.003	-6.82%	0.044	0.044	0.041	19,163
Jun 19 2024	0.044	0.009	25.71%	0.035	0.044	0.035	476,490
Jun 18 2024	0.035	-0.007	-16.67%	0.044	0.045	0.033	897,813
Jun 17 2024	0.042	-0.008	-16.00%	0.0485	0.0485	0.042	307,884
Jun 14 2024	0.05	-0.003	-5.66%	0.054	0.054	0.05	37,419
Jun 13 2024	0.053	0.002	3.92%	0.05	0.053	0.05	90,354
Jun 12 2024	0.051	-0.01	-16.39%	0.06	0.061	0.051	120,402
Jun 11 2024	0.061	-0.019	-23.75%	0.068	0.068	0.06	1,200,074
Jun 07 2024	0.08	-0.005	-5.88%	0.083	0.083	0.08	57,655
Jun 06 2024	0.085	0.00	0.00%	0.085	0.085	0.085	0.00
Jun 05 2024	0.085	0.001	1.19%	0.085	0.085	0.083	62,356
Jun 04 2024	0.084	0.002	2.44%	0.083	0.084	0.083	63,089
Jun 03 2024	0.082	0.014	20.59%	0.068	0.082	0.068	159,860
May 31 2024	0.068	0.00	0.00%	0.068	0.068	0.068	40,078
May 30 2024	0.068	-0.003	-4.23%	0.065	0.068	0.065	14,673
May 29 2024	0.071	-0.004	-5.33%	0.063	0.072	0.063	125,662
May 28 2024	0.075	0.01	15.38%	0.066	0.078	0.066	434,334
May 27 2024	0.065	0.005	8.33%	0.055	0.07	0.055	431,980
May 24 2024	0.06	-0.005	-7.69%	0.058	0.06	0.053	90,703
May 23 2024	0.065	0.007	12.07%	0.061	0.065	0.061	44,766
May 22 2024	0.058	-0.012	-17.14%	0.065	0.065	0.058	16,007
May 21 2024	0.07	0.015	27.27%	0.055	0.07	0.055	40,024
May 20 2024	0.055	0.002	3.77%	0.055	0.055	0.055	4,342
May 17 2024	0.053	0.003	6.00%	0.05	0.053	0.05	48,208
May 16 2024	0.05	-0.003	-5.66%	0.051	0.052	0.049	170,287
May 15 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0.00
May 14 2024	0.053	-0.006	-10.17%	0.051	0.053	0.051	32,958
May 13 2024	0.059	0.009	18.00%	0.056	0.063	0.056	340,003
May 10 2024	0.05	-0.002	-3.85%	0.05	0.05	0.05	70,425
May 09 2024	0.052	-0.009	-14.75%	0.06	0.06	0.052	464,178
May 08 2024	0.061	0.00	0.00%	0.061	0.061	0.061	3,784
May 07 2024	0.061	0.00	0.00%	0.061	0.061	0.061	5,077
May 06 2024	0.061	0.00	0.00%	0.061	0.061	0.061	33,717
May 03 2024	0.061	-0.007	-10.29%	0.067	0.067	0.06	70,144
May 02 2024	0.068	0.00	0.00%	0.068	0.068	0.068	1,500
May 01 2024	0.068	0.008	13.33%	0.062	0.07	0.062	123,964
Apr 30 2024	0.06	-0.002	-3.23%	0.062	0.062	0.06	24,715
Apr 29 2024	0.062	0.001	1.64%	0.062	0.062	0.062	6,928
Apr 26 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 24 2024	0.061	0.00	0.00%	0.065	0.065	0.061	15,352
Apr 23 2024	0.061	0.00	0.00%	0.061	0.061	0.061	403
Apr 22 2024	0.061	0.00	0.00%	0.062	0.062	0.061	62,152
Apr 19 2024	0.061	-0.004	-6.15%	0.065	0.065	0.061	71,126
Apr 18 2024	0.065	-0.001	-1.52%	0.066	0.066	0.065	44,802
Apr 17 2024	0.066	-0.004	-5.71%	0.066	0.068	0.066	6,511
Apr 16 2024	0.07	0.00	0.00%	0.07	0.07	0.07	7,419
Apr 15 2024	0.07	0.00	0.00%	0.07	0.07	0.07	1,986
Apr 12 2024	0.07	0.00	0.00%	0.07	0.07	0.07	1,497
Apr 11 2024	0.07	-0.003	-4.11%	0.071	0.071	0.066	72,664
Apr 10 2024	0.073	-0.005	-6.41%	0.077	0.077	0.073	77,666
Apr 09 2024	0.078	-0.003	-3.70%	0.078	0.079	0.077	141,410
Apr 08 2024	0.081	0.00	0.00%	0.081	0.081	0.081	3
Apr 05 2024	0.081	0.005	6.58%	0.076	0.081	0.076	12,331
Apr 04 2024	0.076	-0.004	-5.00%	0.081	0.081	0.076	87,288
Apr 03 2024	0.08	-0.002	-2.44%	0.083	0.083	0.08	194,526

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions