eCargo Holdings Limited Historical Data - ECG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
eCargo Holdings Limited (ECG)
eCargo Holdings Limited (ECG) Historical

eCargo Holdings Limited (ECG)

0.018

0.001

(5.88%)

Closed April 28 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.013	-41.935483871	0.031	0.031	0.017	16720	0.01708688	DE
4	-0.013	-41.935483871	0.031	0.031	0.017	41029	0.0294537	DE
12	-0.027	-60	0.045	0.047	0.017	39348	0.0295908	DE
26	-0.021	-53.8461538462	0.039	0.059	0.017	42801	0.04081523	DE
52	-0.021	-53.8461538462	0.039	0.059	0.013	57015	0.03704903	DE
156	-0.012	-40	0.03	0.072	0.01	77362	0.03198932	DE
260	-0.062	-77.5	0.08	0.083	0.01	62145	0.0320275	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.018	0.001	5.88	0.018	0.018	0.018	454
1713939300	0.017	-0.013	-43.33	0.029	0.029	0.017	49836
1713852900	0.03	-0.001	-3.23	0.03	0.03	0.03	164
1713766500	0.031	0	0.00	0.031	0.031	0.031	0
1713507300	0.031	0	0.00	0.031	0.031	0.031	0
1713420900	0.031	0	0.00	0.031	0.031	0.031	159
1713334500	0.031	0	0.00	0.031	0.031	0.031	116
1713248100	0.031	0	0.00	0.031	0.031	0.031	0
1713161700	0.031	0	0.00	0.031	0.031	0.031	159
1712902500	0.031	0	0.00	0.031	0.031	0.031	0
1712816100	0.031	0	0.00	0.031	0.031	0.031	159
1712729700	0.031	0	0.00	0.031	0.031	0.031	115
1712643300	0.031	0	0.00	0.031	0.031	0.031	0
1712556900	0.031	0	0.00	0.031	0.031	0.031	159
1712294100	0.031	0	0.00	0.031	0.031	0.031	0
1712207700	0.031	0	0.00	0.031	0.031	0.031	159
1712121300	0.031	0	0.00	0.031	0.031	0.031	289
1712034900	0.031	0	0.00	0.031	0.031	0.031	366391
1711602900	0.031	0	0.00	0.031	0.031	0.031	33768
1711516500	0.031	0	0.00	0.031	0.031	0.031	802
1711430100	0.031	0	0.00	0.031	0.031	0.031	0
1711343700	0.031	0	0.00	0.031	0.031	0.031	30018
1711084500	0.031	0	0.00	0.031	0.031	0.031	0
1710998100	0.031	0	0.00	0.031	0.031	0.031	0
1710911700	0.031	0	0.00	0.031	0.031	0.031	0
1710825300	0.031	0	0.00	0.031	0.031	0.031	0
1710738900	0.031	0	0.00	0.031	0.031	0.031	0
1710479700	0.031	0.001	3.33	0.03	0.031	0.03	625898
1710393300	0.03	0	0.00	0.03	0.03	0.03	0
1710306900	0.03	0	0.00	0.031	0.031	0.03	40000
1710220500	0.03	0.005	20.00	0.025	0.03	0.025	10001
1710134100	0.025	0	0.00	0.025	0.025	0.025	387
1709874900	0.025	0	0.00	0.025	0.025	0.025	1
1709788500	0.025	0	0.00	0.025	0.025	0.025	1
1709702100	0.025	0	0.00	0.025	0.025	0.025	0
1709615700	0.025	0	0.00	0.025	0.025	0.025	0
1709529300	0.025	0	0.00	0.025	0.025	0.025	188321
1709270100	0.025	0	0.00	0.025	0.025	0.025	1
1709183700	0.025	-0.003	-10.71	0.025	0.025	0.025	18345
1709097300	0.028	0	0.00	0.028	0.028	0.028	657
1709010900	0.028	0	0.00	0.028	0.028	0.028	1
1708924500	0.028	0	0.00	0.028	0.028	0.028	32691
1708665300	0.028	0	0.00	0.028	0.028	0.028	1
1708578900	0.028	0	0.00	0.028	0.028	0.028	1
1708492500	0.028	0	0.00	0.028	0.028	0.028	2352
1708406100	0.028	0	0.00	0.028	0.028	0.028	0
1708319700	0.028	0	0.00	0.028	0.028	0.028	29399
1708060500	0.028	-0.001	-3.45	0.028	0.028	0.028	1
1707974100	0.029	-0.008	-21.62	0.037	0.037	0.029	53159
1707887700	0.037	0	0.00	0.037	0.037	0.037	248
1707801300	0.037	0	0.00	0.037	0.037	0.037	28
1707714900	0.037	-0.003	-7.50	0.037	0.037	0.037	133
1707455700	0.04	0	0.00	0.04	0.04	0.04	0
1707369300	0.04	-0.007	-14.89	0.04	0.04	0.04	123
1707282900	0.047	0	0.00	0.047	0.047	0.047	403
1707196500	0.047	0	0.00	0.047	0.047	0.047	1192
1707110100	0.047	-0.002	-4.08	0.045	0.047	0.045	9731
1706850900	0.049	0	0.00	0.049	0.049	0.049	0
1706764500	0.049	0	0.00	0.049	0.049	0.049	0
1706678100	0.049	0.002	4.26	0.047	0.049	0.047	10301
1706591700	0.047	0	0.00	0.047	0.047	0.047	0
1706505300	0.047	-0.002	-4.08	0.047	0.047	0.047	105
1706159700	0.049	0	0.00	0.049	0.049	0.049	502

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