News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ellerston Asian Investments Limited (EAI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8200

0.0000

(0.00%)

At close: 03:12PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.8200	0.8350	0.8200	0.8200	0.8200	141,598
19 May 2022	0.8150	0.8250	0.8150	0.8200	0.8200	130,402
18 May 2022	0.8300	0.8300	0.8250	0.8300	0.8300	48,536
17 May 2022	0.8250	0.8300	0.8200	0.8300	0.8300	189,017
16 May 2022	0.8300	0.8350	0.8200	0.8250	0.8250	144,414
13 May 2022	0.8300	0.8300	0.8250	0.8250	0.8250	39,920
12 May 2022	0.8300	0.8400	0.8200	0.8350	0.8350	103,051
11 May 2022	0.8500	0.8500	0.8500	0.8500	0.8500	2,467
10 May 2022	0.8250	0.8300	0.8150	0.8300	0.8300	35,395
09 May 2022	0.8250	0.8250	0.8150	0.8250	0.8250	58,524
06 May 2022	0.8350	0.8350	0.8300	0.8300	0.8300	39,633
05 May 2022	0.8400	0.8600	0.8350	0.8550	0.8550	56,740
04 May 2022	0.8350	0.8350	0.8300	0.8300	0.8300	147,021
03 May 2022	0.8300	0.8300	0.8300	0.8300	0.8300	41,123
02 May 2022	0.8500	0.8500	0.8200	0.8200	0.8200	97,270
29 Apr 2022	0.8550	0.8550	0.8550	0.8550	0.8550	20,000
28 Apr 2022	0.8500	0.8500	0.8450	0.8500	0.8500	42,050
27 Apr 2022	0.8350	0.8400	0.8150	0.8400	0.8400	35,249
26 Apr 2022	0.8500	0.8500	0.8100	0.8300	0.8300	35,965
22 Apr 2022	0.8350	0.8400	0.8350	0.8400	0.8400	22,711
21 Apr 2022	0.8500	0.8500	0.8400	0.8400	0.8400	127,738
20 Apr 2022	0.8500	0.8500	0.8500	0.8500	0.8500	3
19 Apr 2022	0.8450	0.8650	0.8350	0.8500	0.8500	112,599
14 Apr 2022	0.8500	0.8500	0.8350	0.8400	0.8400	75,976
13 Apr 2022	0.8650	0.8650	0.8400	0.8450	0.8450	174,937
12 Apr 2022	0.9000	0.9000	0.8600	0.8650	0.8650	53,958
11 Apr 2022	0.8950	0.9000	0.8950	0.8950	0.8950	14,834
08 Apr 2022	0.8950	0.8950	0.8950	0.8950	0.8950	24,580
07 Apr 2022	0.8800	0.8800	0.8800	0.8800	0.8800	29,418
06 Apr 2022	0.9000	0.9050	0.8700	0.9050	0.9050	155,221
05 Apr 2022	0.9100	0.9150	0.9050	0.9150	0.9150	223,428
04 Apr 2022	0.8900	0.9000	0.8850	0.9000	0.9000	83,219
01 Apr 2022	0.9050	0.9050	0.8900	0.8900	0.8900	27,206
31 Mar 2022	0.9100	0.9100	0.9000	0.9000	0.9000	49,919
30 Mar 2022	0.9050	0.9100	0.9050	0.9100	0.9100	55,587
29 Mar 2022	0.8800	0.9100	0.8800	0.9000	0.9000	36,273
28 Mar 2022	0.8950	0.8950	0.8750	0.8750	0.8750	73,693
25 Mar 2022	0.9100	0.9100	0.8900	0.9100	0.9100	162,811
24 Mar 2022	0.9100	0.9200	0.9100	0.9100	0.9100	64,044
23 Mar 2022	0.9150	0.9150	0.8900	0.9100	0.9100	157,395
22 Mar 2022	0.9000	0.9050	0.8700	0.9050	0.9050	70,416
21 Mar 2022	0.8950	0.8950	0.8950	0.8950	0.8950	8,150
18 Mar 2022	0.9000	0.9000	0.8850	0.8850	0.8850	25,600
17 Mar 2022	0.9000	0.9400	0.8950	0.8950	0.8950	167,761
16 Mar 2022	0.8700	0.8700	0.8550	0.8550	0.8550	87,160
15 Mar 2022	0.9000	0.9000	0.8600	0.8700	0.8700	172,144
14 Mar 2022	0.9100	0.9150	0.9100	0.9150	0.9150	19,670
11 Mar 2022	0.9200	0.9200	0.9100	0.9100	0.9100	12,849
10 Mar 2022	0.9150	0.9250	0.9150	0.9250	0.9250	14,645
09 Mar 2022	0.9100	0.9150	0.9100	0.9150	0.9150	21,025
08 Mar 2022	0.8500	0.9300	0.8500	0.9150	0.9150	46,122
07 Mar 2022	0.9900	0.9900	0.9550	0.9550	0.9550	90,908
04 Mar 2022	0.9900	0.9900	0.9900	0.9900	0.9900	32,572
03 Mar 2022	1.0100	1.0100	0.9800	0.9850	0.9850	124,396
02 Mar 2022	1.0000	1.0100	1.0000	1.0000	1.0000	28,835
01 Mar 2022	1.0250	1.0250	1.0150	1.0150	1.0150	20,042
28 Feb 2022	1.0150	1.0150	0.9850	0.9850	0.9850	10,000
25 Feb 2022	1.0200	1.0200	1.0100	1.0100	1.0100	13,931
24 Feb 2022	1.0300	1.0300	1.0000	1.0000	1.0000	60,697
23 Feb 2022	1.0375	1.0400	1.0300	1.0400	1.0400	25,628
22 Feb 2022	1.0300	1.0300	1.0300	1.0300	1.0300	44,857
21 Feb 2022	1.0500	1.0500	1.0300	1.0450	1.0450	29,941
18 Feb 2022	1.0500	1.0600	1.0500	1.0550	1.0550	31,694
17 Feb 2022	1.0500	1.0500	1.0450	1.0500	1.0500	25,647
16 Feb 2022	1.0450	1.0500	1.0350	1.0450	1.0450	49,957
15 Feb 2022	1.0400	1.0400	1.0250	1.0300	1.0300	67,049
14 Feb 2022	1.0400	1.0450	1.0400	1.0450	1.0450	36,591
11 Feb 2022	1.0200	1.0450	1.0200	1.0450	1.0450	2
10 Feb 2022	1.0500	1.0500	1.0350	1.0350	1.0350	55,420
09 Feb 2022	1.0400	1.0450	1.0400	1.0450	1.0450	46,651
08 Feb 2022	1.0400	1.0450	1.0400	1.0400	1.0400	82,377
07 Feb 2022	1.0500	1.0500	1.0400	1.0400	1.0400	193,421
04 Feb 2022	1.0500	1.0500	1.0500	1.0500	1.0500	12,361
03 Feb 2022	1.0400	1.0450	1.0400	1.0450	1.0450	128,344
02 Feb 2022	1.0450	1.0500	1.0450	1.0500	1.0500	91,163
01 Feb 2022	1.0400	1.0500	1.0400	1.0400	1.0400	225,219
31 Jan 2022	1.0300	1.0400	1.0300	1.0300	1.0300	150,728
28 Jan 2022	1.0300	1.0500	1.0300	1.0500	1.0500	2,001
27 Jan 2022	1.0350	1.0400	1.0350	1.0350	1.0350	22,396
25 Jan 2022	1.0400	1.0500	1.0350	1.0350	1.0350	200,000
24 Jan 2022	1.0450	1.0450	1.0350	1.0350	1.0350	88,400
21 Jan 2022	1.0450	1.0600	1.0400	1.0600	1.0600	182,218
20 Jan 2022	1.0450	1.0550	1.0350	1.0500	1.0500	140,342
19 Jan 2022	1.0500	1.0500	1.0500	1.0500	1.0500	45,461
18 Jan 2022	1.0650	1.0650	1.0650	1.0650	1.0650	1,642
17 Jan 2022	1.0600	1.0650	1.0550	1.0650	1.0650	71,390
14 Jan 2022	1.0650	1.0650	1.0500	1.0550	1.0550	113,309
13 Jan 2022	1.0600	1.0650	1.0600	1.0650	1.0650	2,338
12 Jan 2022	1.0600	1.0600	1.0600	1.0600	1.0600	31,753
11 Jan 2022	1.0700	1.0700	1.0600	1.0600	1.0600	10,233
10 Jan 2022	1.0500	1.0500	1.0500	1.0500	1.0500	-
07 Jan 2022	1.0500	1.0500	1.0500	1.0500	1.0500	50,000
06 Jan 2022	1.0700	1.0700	1.0600	1.0600	1.0600	85,469
05 Jan 2022	1.0700	1.0700	1.0650	1.0700	1.0700	90,000
04 Jan 2022	1.0650	1.0700	1.0650	1.0700	1.0700	11,870
31 Dec 2021	1.0700	1.0700	1.0700	1.0700	1.0700	473
30 Dec 2021	1.0700	1.0700	1.0700	1.0700	1.0700	-
29 Dec 2021	1.0350	1.0700	1.0350	1.0700	1.0700	27,712
24 Dec 2021	1.0500	1.0500	1.0300	1.0350	1.0350	40,000
23 Dec 2021	1.0400	1.0400	1.0400	1.0400	1.0400	20,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,895.45+1,071.86(+2.56%)

News that makes you smarter and richer... For free.

Ellerston Asian Investments Limited (EAI.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,895.45
+1,071.86(+2.56%)