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

0.8150

+0.0050

(+0.62%)

As of 12:23PM AEDT. Market open.

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	0.8150	0.8150	0.8100	0.8150	0.8150	130,983
07 Dec 2022	-	-	-	-	-	-
06 Dec 2022	0.8100	0.8250	0.8100	0.8200	0.8200	1,937,249
05 Dec 2022	0.7950	0.8100	0.7950	0.8100	0.8100	51,178
02 Dec 2022	0.7950	0.7950	0.7950	0.7950	0.7950	32,079
01 Dec 2022	0.7900	0.8000	0.7900	0.7950	0.7950	696,124
30 Nov 2022	0.7850	0.7900	0.7750	0.7900	0.7900	257,723
29 Nov 2022	0.7750	0.7800	0.7650	0.7650	0.7650	79,831
28 Nov 2022	0.7850	0.7850	0.7700	0.7700	0.7700	125,536
25 Nov 2022	0.7800	0.7850	0.7800	0.7850	0.7850	55,460
24 Nov 2022	0.7800	0.7850	0.7800	0.7800	0.7800	64,161
23 Nov 2022	0.7800	0.7850	0.7800	0.7800	0.7800	50,675
22 Nov 2022	0.7950	0.7950	0.7800	0.7800	0.7800	61,250
21 Nov 2022	0.7950	0.8000	0.7950	0.8000	0.8000	36,323
18 Nov 2022	0.7700	0.7700	0.7700	0.7700	0.7700	2,750
17 Nov 2022	0.7700	0.7750	0.7650	0.7650	0.7650	139,317
16 Nov 2022	0.7800	0.8000	0.7700	0.7700	0.7700	148,128
15 Nov 2022	0.7650	0.7650	0.7650	0.7650	0.7650	13,598
14 Nov 2022	0.7600	0.7800	0.7600	0.7650	0.7650	36,891
11 Nov 2022	0.7600	0.7600	0.7500	0.7500	0.7500	589,664
10 Nov 2022	0.7400	0.7550	0.7400	0.7500	0.7500	100,042
09 Nov 2022	0.7350	0.7400	0.7250	0.7300	0.7300	176,654
08 Nov 2022	0.7250	0.7300	0.7250	0.7300	0.7300	22,000
07 Nov 2022	0.7100	0.7200	0.7100	0.7200	0.7200	58,226
04 Nov 2022	0.6800	0.7000	0.6800	0.7000	0.7000	46,108
03 Nov 2022	0.6800	0.6800	0.6750	0.6800	0.6800	44,288
02 Nov 2022	0.6750	0.7050	0.6750	0.6900	0.6900	194,793
01 Nov 2022	0.6550	0.6650	0.6550	0.6650	0.6650	44,714
31 Oct 2022	0.6700	0.6700	0.6550	0.6550	0.6550	220,220
28 Oct 2022	0.6650	0.6650	0.6650	0.6650	0.6650	14,500
27 Oct 2022	0.6700	0.6700	0.6650	0.6700	0.6700	283,925
26 Oct 2022	0.6850	0.6850	0.6700	0.6750	0.6750	56,189
25 Oct 2022	0.6900	0.6900	0.6650	0.6800	0.6800	224,062
24 Oct 2022	0.7150	0.7150	0.7000	0.7000	0.7000	168,398
21 Oct 2022	0.7150	0.7150	0.7100	0.7100	0.7100	46,500
20 Oct 2022	0.7150	0.7150	0.7100	0.7100	0.7100	46,287
19 Oct 2022	0.7150	0.7150	0.7150	0.7150	0.7150	21,920
18 Oct 2022	0.7100	0.7150	0.7050	0.7050	0.7050	117,900
17 Oct 2022	0.7000	0.7100	0.7000	0.7100	0.7100	89,767
14 Oct 2022	0.6950	0.7000	0.6900	0.7000	0.7000	130,758
13 Oct 2022	0.6950	0.7000	0.6900	0.6900	0.6900	80,972
12 Oct 2022	0.6950	0.7000	0.6950	0.6950	0.6950	73,074
11 Oct 2022	0.7100	0.7100	0.6950	0.6950	0.6950	83,500
10 Oct 2022	0.7100	0.7150	0.6950	0.7100	0.7100	171,818
07 Oct 2022	0.7100	0.7200	0.7100	0.7200	0.7200	156,270
06 Oct 2022	0.7225	0.7250	0.7000	0.7000	0.7000	58,731
05 Oct 2022	0.7200	0.7200	0.7000	0.7000	0.7000	99,894
04 Oct 2022	0.7050	0.7200	0.7000	0.7200	0.7200	32,301
03 Oct 2022	0.7050	0.7250	0.7050	0.7050	0.7050	56,889
30 Sept 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
29 Sept 2022	0.7100	0.7150	0.6900	0.6900	0.6900	55,915
28 Sept 2022	0.7250	0.7250	0.7200	0.7200	0.7200	23,513
27 Sept 2022	0.7300	0.7300	0.7050	0.7050	0.7050	41,561
26 Sept 2022	0.7200	0.7200	0.7100	0.7100	0.7100	11,348
23 Sept 2022	0.7200	0.7200	0.7100	0.7100	0.7100	21,284
21 Sept 2022	0.7300	0.7300	0.7300	0.7300	0.7300	14,041
20 Sept 2022	0.7250	0.7250	0.7150	0.7200	0.7200	94,466
19 Sept 2022	0.7300	0.7300	0.7200	0.7200	0.7200	78,900
16 Sept 2022	0.7300	0.7300	0.7300	0.7300	0.7300	7,501
15 Sept 2022	0.7300	0.7300	0.7250	0.7250	0.7250	33,483
14 Sept 2022	0.7350	0.7350	0.7300	0.7300	0.7300	10,691
13 Sept 2022	0.7400	0.7400	0.7400	0.7400	0.7400	7,050
12 Sept 2022	0.7450	0.7450	0.7300	0.7350	0.7350	43,633
09 Sept 2022	0.7450	0.7500	0.7350	0.7350	0.7350	185,221
08 Sept 2022	0.7600	0.7600	0.7450	0.7450	0.7450	38,540
07 Sept 2022	0.7450	0.7650	0.7350	0.7650	0.7650	28,934
06 Sept 2022	0.7500	0.7500	0.7400	0.7400	0.7400	21,316
05 Sept 2022	0.7500	0.7650	0.7500	0.7500	0.7500	57,062
02 Sept 2022	0.7800	0.7800	0.7650	0.7700	0.7700	132,061
01 Sept 2022	0.7850	0.7850	0.7775	0.7800	0.7800	163,033
31 Aug 2022	0.7700	0.7800	0.7700	0.7800	0.7800	119,504
30 Aug 2022	0.7650	0.7800	0.7650	0.7700	0.7700	190,750
29 Aug 2022	0.7700	0.7800	0.7500	0.7800	0.7800	97,223
26 Aug 2022	0.7800	0.7800	0.7750	0.7800	0.7800	132,401
25 Aug 2022	0.7800	0.7800	0.7800	0.7800	0.7800	50,697
24 Aug 2022	0.7800	0.7900	0.7800	0.7800	0.7800	355,250
23 Aug 2022	0.7800	0.7800	0.7800	0.7800	0.7800	28,349
22 Aug 2022	0.7900	0.7900	0.7800	0.7900	0.7900	104,502
19 Aug 2022	0.7850	0.7900	0.7800	0.7800	0.7800	189,945
18 Aug 2022	0.7800	0.7900	0.7800	0.7850	0.7850	166,927
17 Aug 2022	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
16 Aug 2022	0.7800	0.7800	0.7700	0.7700	0.7700	47,104
15 Aug 2022	0.7800	0.7800	0.7700	0.7700	0.7700	123,465
12 Aug 2022	0.7850	0.7850	0.7800	0.7800	0.7800	123,017
11 Aug 2022	0.7950	0.7950	0.7800	0.7850	0.7850	147,280
10 Aug 2022	0.8000	0.8000	0.8000	0.8000	0.8000	750
09 Aug 2022	0.7900	0.8000	0.7900	0.8000	0.8000	54,500
08 Aug 2022	0.8000	0.8000	0.7950	0.7950	0.7950	77,664
05 Aug 2022	0.8000	0.8000	0.7950	0.7950	0.7950	47,759
04 Aug 2022	0.8000	0.8000	0.8000	0.8000	0.8000	613
03 Aug 2022	0.8000	0.8000	0.7950	0.7950	0.7950	121,319
02 Aug 2022	0.8000	0.8000	0.8000	0.8000	0.8000	102,475
01 Aug 2022	0.8000	0.8050	0.8000	0.8050	0.8050	27,820
29 July 2022	0.8050	0.8050	0.8000	0.8050	0.8050	138,171
28 July 2022	0.8050	0.8200	0.8000	0.8200	0.8200	168,340
27 July 2022	0.8000	0.8000	0.8000	0.8000	0.8000	190,888
26 July 2022	0.8050	0.8050	0.8000	0.8000	0.8000	90,415
25 July 2022	0.8050	0.8100	0.8050	0.8050	0.8050	173,180
22 July 2022	0.8100	0.8150	0.8000	0.8000	0.8000	305,775
21 July 2022	0.8150	0.8150	0.8150	0.8150	0.8150	130,405
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,383.20-40.00(-0.54%)

ASX 2007,188.90-40.50(-0.56%)

AUD/USD0.6716-0.0011(-0.16%)

OIL72.70+0.69(+0.96%)

GOLD1,794.10-3.90(-0.22%)

BTC-AUD25,114.76-454.41(-1.78%)

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

Ellerston Asian Investments Limited (EAI.AX)

ALL ORDS
7,383.20
-40.00(-0.54%)

ASX 200
7,188.90
-40.50(-0.56%)

AUD/USD
0.6716
-0.0011(-0.16%)

OIL
72.70
+0.69(+0.96%)

GOLD
1,794.10
-3.90(-0.22%)

BTC-AUD
25,114.76
-454.41(-1.78%)