Australia markets close in 2 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.81500.81500.81000.81500.8150130,983
07 Dec 2022------
06 Dec 20220.81000.82500.81000.82000.82001,937,249
05 Dec 20220.79500.81000.79500.81000.810051,178
02 Dec 20220.79500.79500.79500.79500.795032,079
01 Dec 20220.79000.80000.79000.79500.7950696,124
30 Nov 20220.78500.79000.77500.79000.7900257,723
29 Nov 20220.77500.78000.76500.76500.765079,831
28 Nov 20220.78500.78500.77000.77000.7700125,536
25 Nov 20220.78000.78500.78000.78500.785055,460
24 Nov 20220.78000.78500.78000.78000.780064,161
23 Nov 20220.78000.78500.78000.78000.780050,675
22 Nov 20220.79500.79500.78000.78000.780061,250
21 Nov 20220.79500.80000.79500.80000.800036,323
18 Nov 20220.77000.77000.77000.77000.77002,750
17 Nov 20220.77000.77500.76500.76500.7650139,317
16 Nov 20220.78000.80000.77000.77000.7700148,128
15 Nov 20220.76500.76500.76500.76500.765013,598
14 Nov 20220.76000.78000.76000.76500.765036,891
11 Nov 20220.76000.76000.75000.75000.7500589,664
10 Nov 20220.74000.75500.74000.75000.7500100,042
09 Nov 20220.73500.74000.72500.73000.7300176,654
08 Nov 20220.72500.73000.72500.73000.730022,000
07 Nov 20220.71000.72000.71000.72000.720058,226
04 Nov 20220.68000.70000.68000.70000.700046,108
03 Nov 20220.68000.68000.67500.68000.680044,288
02 Nov 20220.67500.70500.67500.69000.6900194,793
01 Nov 20220.65500.66500.65500.66500.665044,714
31 Oct 20220.67000.67000.65500.65500.6550220,220
28 Oct 20220.66500.66500.66500.66500.665014,500
27 Oct 20220.67000.67000.66500.67000.6700283,925
26 Oct 20220.68500.68500.67000.67500.675056,189
25 Oct 20220.69000.69000.66500.68000.6800224,062
24 Oct 20220.71500.71500.70000.70000.7000168,398
21 Oct 20220.71500.71500.71000.71000.710046,500
20 Oct 20220.71500.71500.71000.71000.710046,287
19 Oct 20220.71500.71500.71500.71500.715021,920
18 Oct 20220.71000.71500.70500.70500.7050117,900
17 Oct 20220.70000.71000.70000.71000.710089,767
14 Oct 20220.69500.70000.69000.70000.7000130,758
13 Oct 20220.69500.70000.69000.69000.690080,972
12 Oct 20220.69500.70000.69500.69500.695073,074
11 Oct 20220.71000.71000.69500.69500.695083,500
10 Oct 20220.71000.71500.69500.71000.7100171,818
07 Oct 20220.71000.72000.71000.72000.7200156,270
06 Oct 20220.72250.72500.70000.70000.700058,731
05 Oct 20220.72000.72000.70000.70000.700099,894
04 Oct 20220.70500.72000.70000.72000.720032,301
03 Oct 20220.70500.72500.70500.70500.705056,889
30 Sept 20220.69000.69000.69000.69000.6900-
29 Sept 20220.71000.71500.69000.69000.690055,915
28 Sept 20220.72500.72500.72000.72000.720023,513
27 Sept 20220.73000.73000.70500.70500.705041,561
26 Sept 20220.72000.72000.71000.71000.710011,348
23 Sept 20220.72000.72000.71000.71000.710021,284
21 Sept 20220.73000.73000.73000.73000.730014,041
20 Sept 20220.72500.72500.71500.72000.720094,466
19 Sept 20220.73000.73000.72000.72000.720078,900
16 Sept 20220.73000.73000.73000.73000.73007,501
15 Sept 20220.73000.73000.72500.72500.725033,483
14 Sept 20220.73500.73500.73000.73000.730010,691
13 Sept 20220.74000.74000.74000.74000.74007,050
12 Sept 20220.74500.74500.73000.73500.735043,633
09 Sept 20220.74500.75000.73500.73500.7350185,221
08 Sept 20220.76000.76000.74500.74500.745038,540
07 Sept 20220.74500.76500.73500.76500.765028,934
06 Sept 20220.75000.75000.74000.74000.740021,316
05 Sept 20220.75000.76500.75000.75000.750057,062
02 Sept 20220.78000.78000.76500.77000.7700132,061
01 Sept 20220.78500.78500.77750.78000.7800163,033
31 Aug 20220.77000.78000.77000.78000.7800119,504
30 Aug 20220.76500.78000.76500.77000.7700190,750
29 Aug 20220.77000.78000.75000.78000.780097,223
26 Aug 20220.78000.78000.77500.78000.7800132,401
25 Aug 20220.78000.78000.78000.78000.780050,697
24 Aug 20220.78000.79000.78000.78000.7800355,250
23 Aug 20220.78000.78000.78000.78000.780028,349
22 Aug 20220.79000.79000.78000.79000.7900104,502
19 Aug 20220.78500.79000.78000.78000.7800189,945
18 Aug 20220.78000.79000.78000.78500.7850166,927
17 Aug 20220.78000.78000.78000.78000.78003,000
16 Aug 20220.78000.78000.77000.77000.770047,104
15 Aug 20220.78000.78000.77000.77000.7700123,465
12 Aug 20220.78500.78500.78000.78000.7800123,017
11 Aug 20220.79500.79500.78000.78500.7850147,280
10 Aug 20220.80000.80000.80000.80000.8000750
09 Aug 20220.79000.80000.79000.80000.800054,500
08 Aug 20220.80000.80000.79500.79500.795077,664
05 Aug 20220.80000.80000.79500.79500.795047,759
04 Aug 20220.80000.80000.80000.80000.8000613
03 Aug 20220.80000.80000.79500.79500.7950121,319
02 Aug 20220.80000.80000.80000.80000.8000102,475
01 Aug 20220.80000.80500.80000.80500.805027,820
29 July 20220.80500.80500.80000.80500.8050138,171
28 July 20220.80500.82000.80000.82000.8200168,340
27 July 20220.80000.80000.80000.80000.8000190,888
26 July 20220.80500.80500.80000.80000.800090,415
25 July 20220.80500.81000.80500.80500.8050173,180
22 July 20220.81000.81500.80000.80000.8000305,775
21 July 20220.81500.81500.81500.81500.8150130,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...