ASX - Delayed Quote AUD

Ecofibre Limited (EOF.AX)

0.0200

0.0000

(0.00%)

At close: May 1 at 10:12:06 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	68,462
Apr 30, 2025	0.0210	0.0210	0.0180	0.0210	0.0210	92,482
Apr 29, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	8,286
Apr 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	41,539
Apr 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	12,314
Apr 23, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	19,173
Apr 22, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	101,200
Apr 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	15,000
Apr 16, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	23,500
Apr 15, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	5,860
Apr 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 11, 2025	0.0210	0.0220	0.0200	0.0220	0.0220	41,043
Apr 10, 2025	0.0210	0.0230	0.0200	0.0210	0.0210	65,688
Apr 9, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	43,700
Apr 8, 2025	0.0150	0.0190	0.0150	0.0190	0.0190	58,361
Apr 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	36,278
Apr 4, 2025	0.0190	0.0190	0.0170	0.0170	0.0170	258,416
Apr 3, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	17,203
Apr 2, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	19,469
Apr 1, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	96
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	457
Mar 27, 2025	0.0220	0.0260	0.0220	0.0260	0.0260	148,244
Mar 26, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 25, 2025	0.0230	0.0260	0.0230	0.0260	0.0260	29,550
Mar 24, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 21, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	4,435,456
Mar 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	849
Mar 19, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
Mar 18, 2025	0.0240	0.0240	0.0220	0.0220	0.0220	119,904
Mar 17, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	111,364
Mar 14, 2025	0.0260	0.0260	0.0240	0.0240	0.0240	102,783
Mar 13, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	22,784
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	53,860
Mar 11, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	17,065
Mar 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,666
Mar 7, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	79,485
Mar 6, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	126,185
Mar 5, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 4, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	440
Mar 3, 2025	0.0250	0.0250	0.0240	0.0240	0.0240	17,346
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2025	0.0270	0.0270	0.0250	0.0250	0.0250	113,951
Feb 26, 2025	0.0240	0.0270	0.0240	0.0270	0.0270	155,562
Feb 25, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 24, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	65
Feb 21, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	7,850
Feb 20, 2025	0.0270	0.0270	0.0240	0.0260	0.0260	307,816
Feb 19, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	15,433
Feb 18, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	13,770
Feb 17, 2025	0.0250	0.0270	0.0250	0.0270	0.0270	137,689
Feb 14, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	384
Feb 13, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 12, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 11, 2025	0.0270	0.0280	0.0250	0.0280	0.0280	599,583
Feb 10, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	4,958
Feb 7, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	21,479
Feb 6, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
Feb 5, 2025	0.0300	0.0300	0.0270	0.0270	0.0270	281
Feb 4, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	10,912
Feb 3, 2025	0.0300	0.0300	0.0270	0.0280	0.0280	64,448
Jan 31, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	53,117
Jan 30, 2025	0.0320	0.0320	0.0310	0.0310	0.0310	75,040
Jan 29, 2025	0.0300	0.0360	0.0300	0.0340	0.0340	89,372
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	14,648
Jan 23, 2025	0.0310	0.0310	0.0280	0.0280	0.0280	59,487
Jan 22, 2025	0.0330	0.0330	0.0310	0.0310	0.0310	179,139
Jan 21, 2025	0.0360	0.0360	0.0320	0.0320	0.0320	231,828
Jan 20, 2025	0.0320	0.0350	0.0320	0.0350	0.0350	229,869
Jan 17, 2025	0.0270	0.0310	0.0270	0.0310	0.0310	6,070
Jan 16, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 15, 2025	0.0290	0.0290	0.0260	0.0270	0.0270	312,230
Jan 14, 2025	0.0310	0.0310	0.0280	0.0280	0.0280	108,027
Jan 13, 2025	0.0310	0.0310	0.0270	0.0300	0.0300	127,254
Jan 10, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 9, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	1,995
Jan 8, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	20,941
Jan 7, 2025	0.0320	0.0320	0.0310	0.0310	0.0310	56,934
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	57,500
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	35,581
Dec 23, 2024	0.0300	0.0350	0.0300	0.0340	0.0340	56,390
Dec 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,932
Dec 17, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	254,827
Dec 16, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	137,037
Dec 13, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	39,538
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,275
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,545
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,227
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,750
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,351
Dec 4, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	99,611
Dec 3, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	159,000
Dec 2, 2024	0.0380	0.0380	0.0320	0.0320	0.0320	135,302
Nov 29, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	54,501
Nov 28, 2024	0.0400	0.0420	0.0400	0.0400	0.0400	37,021
Nov 27, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	100,584
Nov 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,365
Nov 25, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Nov 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Nov 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	12,243
Nov 20, 2024	0.0410	0.0420	0.0400	0.0420	0.0420	24,589
Nov 19, 2024	0.0400	0.0420	0.0400	0.0400	0.0400	17,326
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Nov 15, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	12,623
Nov 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	7,003
Nov 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	6,970
Nov 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Nov 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	5,565
Nov 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Nov 7, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	113,640
Nov 6, 2024	0.0470	0.0470	0.0440	0.0450	0.0450	4,308
Nov 5, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	2,003
Nov 4, 2024	0.0460	0.0490	0.0430	0.0490	0.0490	97,677
Nov 1, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	957
Oct 31, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	10,085
Oct 30, 2024	0.0450	0.0490	0.0450	0.0490	0.0490	26,444
Oct 29, 2024	0.0480	0.0480	0.0450	0.0480	0.0480	97,200
Oct 28, 2024	0.0480	0.0490	0.0470	0.0490	0.0490	156,244
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Oct 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	201,697
Oct 23, 2024	0.0500	0.0500	0.0480	0.0500	0.0500	653,125
Oct 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	651,071
Oct 21, 2024	0.0340	0.0440	0.0340	0.0400	0.0400	450,965
Oct 18, 2024	0.0340	0.0350	0.0300	0.0350	0.0350	65,796
Oct 17, 2024	0.0340	0.0360	0.0320	0.0360	0.0360	47,953
Oct 16, 2024	0.0340	0.0370	0.0340	0.0340	0.0340	123,061
Oct 15, 2024	0.0380	0.0380	0.0320	0.0330	0.0330	99,794
Oct 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,166
Oct 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	3,834,746
Oct 10, 2024	0.0340	0.0390	0.0340	0.0390	0.0390	22,868
Oct 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	4,347
Oct 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	78,408
Oct 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 4, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	33,754
Oct 3, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	27,331
Oct 2, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	91,452
Oct 1, 2024	0.0320	0.0390	0.0310	0.0390	0.0390	98,331
Sep 30, 2024	0.0320	0.0360	0.0320	0.0320	0.0320	235,153
Sep 27, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	55,290
Sep 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	328,788
Sep 25, 2024	0.0350	0.0570	0.0350	0.0350	0.0350	1,836,458
Sep 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	54,835
Sep 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	81,850
Sep 20, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	33,420
Sep 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,400
Sep 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	6,112
Sep 17, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	127,017
Sep 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	56,522
Sep 13, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	20,750
Sep 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	15,950
Sep 11, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,640
Sep 10, 2024	0.0290	0.0330	0.0290	0.0300	0.0300	271,742
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	449
Sep 5, 2024	0.0310	0.0310	0.0250	0.0250	0.0250	11,985
Sep 4, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	81,420
Sep 3, 2024	0.0220	0.0270	0.0220	0.0270	0.0270	585,371
Sep 2, 2024	0.0250	0.0280	0.0210	0.0210	0.0210	422,222
Aug 30, 2024	0.0280	0.0300	0.0240	0.0240	0.0240	329,289
Aug 29, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	126,029
Aug 28, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	107,775
Aug 27, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	18,425
Aug 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	55,020
Aug 23, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	4,303,165
Aug 22, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	4,807
Aug 21, 2024	0.0330	0.0340	0.0290	0.0290	0.0290	72,551
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,864
Aug 19, 2024	0.0350	0.0350	0.0300	0.0320	0.0320	719,525
Aug 16, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	183,700
Aug 15, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	19,555
Aug 14, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	24,181
Aug 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	6,488
Aug 12, 2024	0.0370	0.0390	0.0360	0.0370	0.0370	52,621
Aug 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	9,000
Aug 8, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	7,138
Aug 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	66
Aug 6, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	240,692
Aug 5, 2024	0.0430	0.0430	0.0380	0.0380	0.0380	122,726
Aug 2, 2024	0.0410	0.0440	0.0410	0.0440	0.0440	234,698
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,891
Jul 31, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	77,073
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	50,000
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 23, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	40,381
Jul 22, 2024	0.0450	0.0450	0.0420	0.0420	0.0420	84,445
Jul 19, 2024	0.0430	0.0480	0.0430	0.0480	0.0480	193,168
Jul 18, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	88,090
Jul 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	50,000
Jul 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	55,000
Jul 15, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 12, 2024	0.0390	0.0410	0.0340	0.0410	0.0410	235,010
Jul 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,026
Jul 5, 2024	0.0360	0.0380	0.0360	0.0360	0.0360	149,857
Jul 4, 2024	0.0250	0.0330	0.0250	0.0330	0.0330	1,208,475
Jul 3, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,547,700
Jul 2, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	110,604
Jul 1, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	77,332
Jun 28, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	165,561
Jun 27, 2024	0.0340	0.0350	0.0320	0.0320	0.0320	228,402
Jun 26, 2024	0.0390	0.0390	0.0340	0.0340	0.0340	313,015
Jun 25, 2024	0.0370	0.0390	0.0320	0.0390	0.0390	2,736,324
Jun 24, 2024	0.0380	0.0390	0.0360	0.0360	0.0360	252,687
Jun 21, 2024	0.0370	0.0430	0.0370	0.0380	0.0380	254,755
Jun 20, 2024	0.0440	0.0440	0.0410	0.0410	0.0410	19,163
Jun 19, 2024	0.0350	0.0440	0.0350	0.0440	0.0440	476,490
Jun 18, 2024	0.0440	0.0450	0.0330	0.0350	0.0350	897,813
Jun 17, 2024	0.0485	0.0485	0.0420	0.0420	0.0420	307,884
Jun 14, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	37,419
Jun 13, 2024	0.0500	0.0540	0.0500	0.0540	0.0540	90,354
Jun 12, 2024	0.0600	0.0610	0.0510	0.0510	0.0510	120,402
Jun 11, 2024	0.0680	0.0680	0.0600	0.0600	0.0600	1,200,074

AGH.AX Althea Group Holdings Limited

0.0260

0.00%

BOD.AX Bod Science Limited

0.0240

0.00%

BP8.AX BPH Global Ltd

0.0020

+100.00%

EPN.AX Epsilon Healthcare Limited

0.0240

0.00%

AFP.AX AFT Pharmaceuticals Limited

2.5000

-3.85%

EXL.AX Elixinol Wellness Limited

0.0150

+15.38%

VIT.AX Vitura Health Limited

0.0660

-4.35%

PER.AX PERCHERON FPO [PER]

0.0100

0.00%

IDT.AX IDT Australia Limited

0.1050

+5.00%

NXS.AX Next Science Limited

0.0660

-2.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ecofibre Limited (EOF.AX)

Related Tickers