ASX · EGR · stock
EcoGraf Limited (EGR) stock price history
Every ASX trading session of EcoGraf Limited from Oct 28, 2010 to Nov 13, 2026: 4,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EGR adjusted close, 2010 to 2026
- A$1.10
- All time high, 2021
- A$0.4750
- 52 week high, A$0.1850 low
- 4,069
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EGR key facts
- EcoGraf Limited (EGR) closed at A$0.1900 on Nov 13, 2026 on ASX.
- EGR's all time high close is A$1.10, set on Feb 14, 2021; its all time low close is A$0.0300 on Apr 1, 2020.
- EGR's 52 week range is A$0.1850 to A$0.4750.
- EGR returned -57.3% over the year to Nov 13, 2026 and -68.1% over five years.
- Over ten years EGR returned +12%, +1.1% a year compounded.
- EGR's deepest drawdown was -95.2% from Aug 29, 2012 to Apr 1, 2020.
- DataCedar holds 4,069 daily sessions of EGR history from Oct 28, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EGR price chart, 2010 to 2026
EGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -38.7% |
| 6 months | -42.4% |
| Year to date | -48.6% |
| 1 year | -57.3% |
| 3 years | -13.6% |
| 5 years | -68.1% |
| 10 years | +11.8% |
| Since Oct 28, 2010 | -6.2% |
| Compound annual growth, 16.0 years | -0.4% |
EGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.10 on Feb 14, 2021
- All time low close
- A$0.0300 on Apr 1, 2020
- 52 week high
- A$0.4750 on Feb 10, 2026
- 52 week low
- A$0.1850 on Oct 22, 2026
- Deepest drawdown
- -95.2% from Aug 29, 2012 to Apr 1, 2020, recovered Feb 4, 2021
- Best single session
- +176.6% on May 9, 2012
- Worst single session
- -63.6% on Oct 15, 2012
- Volatility, 1 year annualised
- 81.9%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +320%
- Worst calendar year
- 2022, -67%
EGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 28, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3800 | A$0.4750 | A$0.1850 | A$0.1900 | -48.6% | 41.1M | 234 |
| 2025 | A$0.0880 | A$0.6800 | A$0.0845 | A$0.3700 | +320.5% | 141.7M | 253 |
| 2024 | A$0.1400 | A$0.2050 | A$0.0750 | A$0.0880 | -37.1% | 60.6M | 254 |
| 2023 | A$0.2200 | A$0.2600 | A$0.1050 | A$0.1400 | -36.4% | 114.3M | 252 |
| 2022 | A$0.6750 | A$0.7350 | A$0.2150 | A$0.2200 | -67.4% | 223.3M | 251 |
| 2021 | A$0.1700 | A$1.10 | A$0.1600 | A$0.6750 | +297.1% | 512.6M | 254 |
| 2020 | A$0.0800 | A$0.3000 | A$0.0300 | A$0.1700 | +112.5% | 217.8M | 255 |
| 2019 | A$0.1350 | A$0.1550 | A$0.0590 | A$0.0800 | -38.5% | 40.9M | 252 |
| 2018 | A$0.1500 | A$0.2350 | A$0.1100 | A$0.1300 | -10.3% | 41.2M | 253 |
| 2017 | A$0.1850 | A$0.2050 | A$0.1200 | A$0.1450 | -21.6% | 83.3M | 252 |
| 2016 | A$0.1750 | A$0.3400 | A$0.1450 | A$0.1850 | +5.7% | 131.9M | 253 |
| 2015 | A$0.1550 | A$0.2500 | A$0.1300 | A$0.1750 | +16.7% | 125.2M | 255 |
| 2014 | A$0.1500 | A$0.6000 | A$0.1100 | A$0.1500 | 0.0% | 367.7M | 253 |
| 2013 | A$0.1750 | A$0.2850 | A$0.0390 | A$0.1500 | -11.8% | 44M | 253 |
| 2012 | A$0.0608 | A$0.6550 | A$0.0373 | A$0.1700 | +179.7% | 110M | 253 |
| 2011 | A$0.1864 | A$0.2431 | A$0.0608 | A$0.0608 | -67.4% | 4.5M | 248 |
| 2010 | A$0.2026 | A$0.2107 | A$0.1702 | A$0.1864 | n/a | 5M | 44 |
EGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1900 | -13.6% |
| October 2026 | A$0.2200 | -17.0% |
| September 2026 | A$0.2650 | -3.6% |
| August 2026 | A$0.2750 | +7.8% |
| July 2026 | A$0.2550 | -5.6% |
| June 2026 | A$0.2700 | -28.9% |
| May 2026 | A$0.3800 | +8.6% |
| April 2026 | A$0.3500 | -7.9% |
| March 2026 | A$0.3800 | -2.6% |
| February 2026 | A$0.3900 | +2.6% |
| January 2026 | A$0.3800 | +2.7% |
| December 2025 | A$0.3700 | -9.8% |
About the EGR data
Daily bars. 4,069 sessions from Oct 28, 2010 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AEGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EGR share price history
