Australia markets closed

Ellerston Asian Investments Limited (EAI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.82000.0000 (0.00%)
At close: 03:12PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.82000.83500.82000.82000.8200141,598
19 May 20220.81500.82500.81500.82000.8200130,402
18 May 20220.83000.83000.82500.83000.830048,536
17 May 20220.82500.83000.82000.83000.8300189,017
16 May 20220.83000.83500.82000.82500.8250144,414
13 May 20220.83000.83000.82500.82500.825039,920
12 May 20220.83000.84000.82000.83500.8350103,051
11 May 20220.85000.85000.85000.85000.85002,467
10 May 20220.82500.83000.81500.83000.830035,395
09 May 20220.82500.82500.81500.82500.825058,524
06 May 20220.83500.83500.83000.83000.830039,633
05 May 20220.84000.86000.83500.85500.855056,740
04 May 20220.83500.83500.83000.83000.8300147,021
03 May 20220.83000.83000.83000.83000.830041,123
02 May 20220.85000.85000.82000.82000.820097,270
29 Apr 20220.85500.85500.85500.85500.855020,000
28 Apr 20220.85000.85000.84500.85000.850042,050
27 Apr 20220.83500.84000.81500.84000.840035,249
26 Apr 20220.85000.85000.81000.83000.830035,965
22 Apr 20220.83500.84000.83500.84000.840022,711
21 Apr 20220.85000.85000.84000.84000.8400127,738
20 Apr 20220.85000.85000.85000.85000.85003
19 Apr 20220.84500.86500.83500.85000.8500112,599
14 Apr 20220.85000.85000.83500.84000.840075,976
13 Apr 20220.86500.86500.84000.84500.8450174,937
12 Apr 20220.90000.90000.86000.86500.865053,958
11 Apr 20220.89500.90000.89500.89500.895014,834
08 Apr 20220.89500.89500.89500.89500.895024,580
07 Apr 20220.88000.88000.88000.88000.880029,418
06 Apr 20220.90000.90500.87000.90500.9050155,221
05 Apr 20220.91000.91500.90500.91500.9150223,428
04 Apr 20220.89000.90000.88500.90000.900083,219
01 Apr 20220.90500.90500.89000.89000.890027,206
31 Mar 20220.91000.91000.90000.90000.900049,919
30 Mar 20220.90500.91000.90500.91000.910055,587
29 Mar 20220.88000.91000.88000.90000.900036,273
28 Mar 20220.89500.89500.87500.87500.875073,693
25 Mar 20220.91000.91000.89000.91000.9100162,811
24 Mar 20220.91000.92000.91000.91000.910064,044
23 Mar 20220.91500.91500.89000.91000.9100157,395
22 Mar 20220.90000.90500.87000.90500.905070,416
21 Mar 20220.89500.89500.89500.89500.89508,150
18 Mar 20220.90000.90000.88500.88500.885025,600
17 Mar 20220.90000.94000.89500.89500.8950167,761
16 Mar 20220.87000.87000.85500.85500.855087,160
15 Mar 20220.90000.90000.86000.87000.8700172,144
14 Mar 20220.91000.91500.91000.91500.915019,670
11 Mar 20220.92000.92000.91000.91000.910012,849
10 Mar 20220.91500.92500.91500.92500.925014,645
09 Mar 20220.91000.91500.91000.91500.915021,025
08 Mar 20220.85000.93000.85000.91500.915046,122
07 Mar 20220.99000.99000.95500.95500.955090,908
04 Mar 20220.99000.99000.99000.99000.990032,572
03 Mar 20221.01001.01000.98000.98500.9850124,396
02 Mar 20221.00001.01001.00001.00001.000028,835
01 Mar 20221.02501.02501.01501.01501.015020,042
28 Feb 20221.01501.01500.98500.98500.985010,000
25 Feb 20221.02001.02001.01001.01001.010013,931
24 Feb 20221.03001.03001.00001.00001.000060,697
23 Feb 20221.03751.04001.03001.04001.040025,628
22 Feb 20221.03001.03001.03001.03001.030044,857
21 Feb 20221.05001.05001.03001.04501.045029,941
18 Feb 20221.05001.06001.05001.05501.055031,694
17 Feb 20221.05001.05001.04501.05001.050025,647
16 Feb 20221.04501.05001.03501.04501.045049,957
15 Feb 20221.04001.04001.02501.03001.030067,049
14 Feb 20221.04001.04501.04001.04501.045036,591
11 Feb 20221.02001.04501.02001.04501.04502
10 Feb 20221.05001.05001.03501.03501.035055,420
09 Feb 20221.04001.04501.04001.04501.045046,651
08 Feb 20221.04001.04501.04001.04001.040082,377
07 Feb 20221.05001.05001.04001.04001.0400193,421
04 Feb 20221.05001.05001.05001.05001.050012,361
03 Feb 20221.04001.04501.04001.04501.0450128,344
02 Feb 20221.04501.05001.04501.05001.050091,163
01 Feb 20221.04001.05001.04001.04001.0400225,219
31 Jan 20221.03001.04001.03001.03001.0300150,728
28 Jan 20221.03001.05001.03001.05001.05002,001
27 Jan 20221.03501.04001.03501.03501.035022,396
25 Jan 20221.04001.05001.03501.03501.0350200,000
24 Jan 20221.04501.04501.03501.03501.035088,400
21 Jan 20221.04501.06001.04001.06001.0600182,218
20 Jan 20221.04501.05501.03501.05001.0500140,342
19 Jan 20221.05001.05001.05001.05001.050045,461
18 Jan 20221.06501.06501.06501.06501.06501,642
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...