Australia markets open in 23 minutes

Ellerston Asian Investments Limited (EAI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0650+0.0100 (+0.95%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20221.06001.06501.05501.06501.065071,390
14 Jan 20221.06501.06501.05001.05501.0550113,309
13 Jan 20221.06001.06501.06001.06501.06502,338
12 Jan 20221.06001.06001.06001.06001.060031,753
11 Jan 20221.07001.07001.06001.06001.060010,233
10 Jan 20221.05001.05001.05001.05001.0500-
07 Jan 20221.05001.05001.05001.05001.050050,000
06 Jan 20221.07001.07001.06001.06001.060085,469
05 Jan 20221.07001.07001.06501.07001.070090,000
04 Jan 20221.06501.07001.06501.07001.070011,870
31 Dec 20211.07001.07001.07001.07001.0700473
30 Dec 20211.07001.07001.07001.07001.0700-
29 Dec 20211.03501.07001.03501.07001.070027,712
24 Dec 20211.05001.05001.03001.03501.035040,000
23 Dec 20211.04001.04001.04001.04001.040020,000
22 Dec 20211.05501.05501.03001.03501.0350144,648
21 Dec 20211.06001.06001.02501.03001.0300109,355
20 Dec 20211.06001.07001.06001.07001.070094,528
17 Dec 20211.07001.07001.06001.06001.060035,771
16 Dec 20211.06501.06501.06501.06501.065057,968
15 Dec 20211.07501.07501.05501.05501.055069,152
14 Dec 20211.05001.05001.05001.05001.0500367,200
13 Dec 20211.06001.06001.05001.06001.0600146,250
10 Dec 20211.07001.07001.07001.07001.0700175,850
09 Dec 20211.06001.06501.06001.06501.065057,614
08 Dec 20211.08501.08501.06001.06501.065074,616
07 Dec 20211.08001.08001.07001.08001.080082,808
06 Dec 20211.06501.07001.06501.07001.070096,069
03 Dec 20211.09001.09001.06501.07001.0700101,045
02 Dec 20211.10001.10001.07501.07501.075061,674
01 Dec 20211.10001.10001.09001.09001.09008,728
30 Nov 20211.09001.10001.09001.10001.100072,000
29 Nov 20211.08501.08501.08501.08501.085053,000
26 Nov 20211.12001.12001.09501.09501.095033,981
25 Nov 20211.11001.11001.11001.11001.110018,000
24 Nov 20211.09001.10001.09001.09501.0950456,952
23 Nov 20211.09501.10001.08501.09501.0950378,653
22 Nov 20211.09001.10501.09001.10001.1000150,711
19 Nov 20211.11001.11001.10001.10001.1000163,630
18 Nov 20211.11001.11001.11001.11001.1100310,009
17 Nov 20211.10501.10501.10501.10501.1050216,000
16 Nov 20211.10001.11001.09501.10501.1050257,000
15 Nov 20211.09001.10001.09001.09001.0900159,014
12 Nov 20211.09001.10001.09001.09501.0950214,287
11 Nov 20211.08001.08001.08001.08001.0800219,036
10 Nov 20211.08501.08501.07001.08001.0800178,307
09 Nov 20211.08501.09501.08501.09001.0900121,600
08 Nov 20211.09001.10001.09001.09001.090033,614
05 Nov 20211.10001.10001.08001.08501.0850139,610
04 Nov 20211.08001.08501.08001.08501.085050,159
03 Nov 20211.08001.08501.07501.08001.0800156,020
02 Nov 20211.08501.09001.08001.08501.085069,494
01 Nov 20211.09001.10501.09001.10501.1050157,863
29 Oct 20211.09501.09501.09001.09001.090014,473
28 Oct 20211.09001.09001.09001.09001.0900-
27 Oct 20211.09001.10001.09001.09001.0900205,600
26 Oct 20211.10001.10001.09001.10001.100032,100
25 Oct 20211.09001.09501.08501.09501.095071,456
22 Oct 20211.10001.10001.10001.10001.100019,000
21 Oct 20211.10001.10001.09001.09001.090034,007
20 Oct 20211.10001.10001.10001.10001.100037,819
19 Oct 20211.09501.09501.09001.09001.0900236,053
18 Oct 20211.09001.09501.09001.09001.0900146,155
15 Oct 20211.08501.09001.08501.08501.085010,500
14 Oct 20211.10001.10001.09001.10001.100061,984
13 Oct 20211.09501.09501.08001.09001.09009,535
12 Oct 20211.11001.11001.09001.09501.095086,487
11 Oct 20211.10001.11001.09001.11001.1100293,718
08 Oct 20211.09501.10001.09001.10001.100034,670
07 Oct 20211.09501.09501.08001.08001.080055,960
06 Oct 20211.09501.09501.08001.09501.09508,736
05 Oct 20211.09501.09501.08001.08001.0800224,449
04 Oct 20211.11001.11001.10001.10001.1000716
01 Oct 20211.11001.11001.09001.10501.105062,350
30 Sept 20211.09501.10001.09501.10001.100091,785
29 Sept 20211.10001.10001.09001.10001.1000195,887
28 Sept 20211.09501.12001.09501.10001.1000294,690
27 Sept 20211.09501.09501.09001.09501.0950278,274
24 Sept 20211.10001.10001.08001.08001.0800251,507
23 Sept 20211.07501.10501.07501.10001.100068,106
22 Sept 20211.11001.11001.09001.09001.09004,886
21 Sept 20211.08001.09501.08001.09501.0950125,312
20 Sept 20211.12001.12001.09001.09001.0900317,837
17 Sept 20211.10001.12001.10001.12001.1200662,806
16 Sept 20211.11001.12001.11001.11001.1100219,960
15 Sept 20211.12001.12501.12001.12001.120051,138
14 Sept 20211.12001.13001.11501.13001.1300210,721
13 Sept 20211.13001.13001.11001.11001.1100155,616
10 Sept 20211.13001.13501.12501.13501.135063,390
09 Sept 20211.13001.13001.12501.13001.1300135,779
08 Sept 20211.14001.14001.14001.14001.140029,818
07 Sept 20211.15001.15001.14501.14501.145048,575
06 Sept 20211.15001.15001.13001.14001.140057,162
03 Sept 20211.17001.17001.16001.17001.170054,161
02 Sept 20211.15001.17001.15001.16001.160067,505
01 Sept 20211.16001.16501.15001.15001.1500123,539
31 Aug 20211.16001.16501.16001.16501.1650144,520
30 Aug 20211.14501.16001.14001.16001.1600150,590
27 Aug 20211.14501.15001.14001.14001.1400173,978
26 Aug 20211.14001.14001.14001.14001.140064,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...