ECS Botanics Holdings Ltd Historical Data - ECS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
ECS Botanics Holdings Ltd (ECS)
ECS Botanics Holdings Ltd (ECS) Historical

ECS Botanics Holdings Ltd (ECS)

0.021

-0.001

(-4.55%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-4.54545454545	0.022	0.022	0.021	312665	0.02165273	DE
4	-0.004	-16	0.025	0.026	0.021	1699313	0.02227287	DE
12	-0.002	-8.69565217391	0.023	0.029	0.021	1815911	0.02365156	DE
26	-0.004	-16	0.025	0.029	0.021	1207266	0.02346189	DE
52	0.001	5	0.02	0.031	0.017	1230343	0.02326778	DE
156	-0.028	-57.1428571429	0.049	0.049	0.015	1746379	0.02908795	DE
260	-0.054	-72	0.075	0.087	0.015	3040317	0.04188841	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.022	0	0.00	0.022	0.022	0.022	610245
1713507300	0.022	0.0005001	2.33	0.022	0.022	0.022	545182
1713420900	0.0214999	0.0004999	2.38	0.022	0.022	0.021	253636
1713334500	0.021	-0.0005	-2.33	0.022	0.022	0.021	367839
1713248100	0.0214999	-0.0005	-2.27	0.022	0.022	0.0214999	96466
1713161700	0.022	0	0.00	0.022	0.022	0.021	300201
1712902500	0.022	0	0.00	0.022	0.022	0.022	594900
1712816100	0.022	0	0.00	0.021	0.022	0.021	75661
1712729700	0.022	0	0.00	0.023	0.023	0.021	6338310
1712643300	0.022	0	0.00	0.023	0.023	0.022	297091
1712556900	0.022	-0.001	-4.35	0.023	0.023	0.022	166462
1712294100	0.023	0.001	4.55	0.022	0.023	0.022	1048990
1712207700	0.022	0	0.00	0.022	0.023	0.022	8041320
1712121300	0.022	-0.001	-4.35	0.024	0.024	0.022	9340537
1712034900	0.023	-0.002	-8.00	0.025	0.025	0.023	761350
1711602900	0.025	0	0.00	0.024	0.025	0.024	374000
1711516500	0.025	0	0.00	0.025	0.025	0.024	1069284
1711430100	0.025	0	0.00	0.026	0.026	0.025	422438
1711343700	0.025	0	0.00	0.025	0.026	0.025	493964
1711084500	0.025	0	0.00	0.025	0.025	0.025	594594
1710998100	0.025	0	0.00	0.025	0.025	0.025	2778792
1710911700	0.025	0.001	4.17	0.025	0.025	0.025	629
1710825300	0.024	0.001	4.35	0.024	0.024	0.023	881111
1710738900	0.023	0	0.00	0.023	0.024	0.022	842577
1710479700	0.023	0	0.00	0.023	0.023	0.023	1969089
1710393300	0.023	0	0.00	0.0235	0.0235	0.022	2709581
1710306900	0.023	-0.0005	-2.13	0.024	0.0245	0.023	2720158
1710220500	0.0235	0.0005	2.17	0.024	0.024	0.023	292914
1710134100	0.023	-0.001	-4.17	0.024	0.024	0.022	2395224
1709874900	0.024	0	0.00	0.024	0.024	0.024	79024
1709788500	0.024	0	0.00	0.024	0.024	0.0235	1633668
1709702100	0.024	0	0.00	0.025	0.025	0.024	1499485
1709615700	0.024	0	0.00	0.024	0.025	0.024	1563000
1709529300	0.024	0	0.00	0.024	0.024	0.024	912289
1709270100	0.024	0.001	4.35	0.023	0.024	0.023	87082
1709183700	0.023	0	0.00	0.023	0.024	0.022	1563138
1709097300	0.023	0.0005	2.22	0.023	0.025	0.023	5757057
1709010900	0.0225	-0.0015	-6.25	0.024	0.025	0.022	9075588
1708924500	0.024	0.001	4.35	0.024	0.025	0.023	1704630
1708665300	0.023	-0.001	-4.17	0.023	0.024	0.0225	5211522
1708578900	0.024	-0.001	-4.00	0.024	0.025	0.024	1391924
1708492500	0.025	0	0.00	0.025	0.025	0.025	0
1708406100	0.025	0	0.00	0.025	0.025	0.025	0
1708319700	0.025	0.001	4.17	0.025	0.025	0.024	2365617
1708060500	0.024	0	0.00	0.024	0.024	0.024	305000
1707974100	0.024	-0.001	-4.00	0.024	0.024	0.024	393700
1707887700	0.025	0.001	4.17	0.025	0.025	0.025	55000
1707801300	0.024	-0.001	-4.00	0.025	0.025	0.024	571814
1707714900	0.025	0	0.00	0.025	0.026	0.025	387375
1707455700	0.025	-0.001	-3.85	0.025	0.025	0.025	609159
1707369300	0.026	0	0.00	0.025	0.026	0.025	75546
1707282900	0.026	0.001	4.00	0.025	0.026	0.025	115189
1707196500	0.025	0	0.00	0.026	0.026	0.025	1574855
1707110100	0.025	-0.002	-7.41	0.026	0.027	0.025	3567323
1706850900	0.027	-0.001	-3.57	0.027	0.029	0.027	4533936
1706764500	0.028	0.005	21.74	0.024	0.028	0.024	8214467
1706678100	0.023	0.001	4.55	0.023	0.023	0.022	891975
1706591700	0.022	0	0.00	0.023	0.023	0.022	204197
1706505300	0.022	0	0.00	0.023	0.023	0.022	1575180
1706159700	0.022	-0.0005	-2.22	0.022	0.022	0.022	29000
1706073300	0.0225	0	0.00	0.0225	0.0225	0.0225	21739
1705986900	0.0225	0.0005	2.27	0.023	0.023	0.022	1526045

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