Australia markets close in 5 hours 4 minutes

Ellerston Asian Investments Limited (EAI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0800-0.0150 (-1.37%)
As of 10:24AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20211.08501.08501.08001.08001.080026,000
26 Nov 2021------
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
25 Aug 20211.13501.14501.13501.14001.140081,613
24 Aug 20211.13501.13501.13001.13501.1350162,930
23 Aug 20211.13501.13501.12501.13501.1350272,639
20 Aug 20211.15251.15251.14001.14001.140020,088
19 Aug 20211.14501.15501.14001.14001.1400263,788
18 Aug 20211.13001.14501.13001.14501.1450187,764
17 Aug 20211.14501.14751.14001.14501.1450119,628
16 Aug 20211.15501.17001.14001.16001.160074,234
13 Aug 20211.16501.16501.15001.16001.1600102,426
12 Aug 20211.17501.17501.16501.16501.165014,143
11 Aug 20211.17001.17501.16001.17501.175098,509
10 Aug 20211.15501.17001.15501.17001.170061,534
09 Aug 20211.17001.17001.16001.16501.165051,793
06 Aug 20211.16001.16001.16001.16001.1600-
05 Aug 20211.16001.16001.16001.16001.1600258,244
04 Aug 20211.16001.16001.15001.15001.1500981,503
03 Aug 20211.16001.16001.15001.15001.150030,039
02 Aug 20211.16001.16501.15001.16001.160092,814
30 July 20211.16001.17001.16001.17001.170087,067
29 July 20211.16001.16501.14501.15001.1500139,889
28 July 20211.14001.14501.12001.13001.1300318,065
27 July 20211.17501.17501.15001.15001.1500136,481
26 July 20211.20001.20501.17501.18501.1850283,161
23 July 20211.20001.20501.19501.20001.2000291,353
22 July 20211.20001.20001.18501.18501.1850183,676
21 July 20211.20001.20001.18501.19001.190066,759
20 July 20211.20001.20001.18501.19001.1900177,957
19 July 20211.21001.21001.20501.20501.2050120,647
16 July 20211.22501.23001.20501.21001.2100144,889
15 July 20211.20001.21501.20001.21501.215073,870
14 July 20211.19001.20001.19001.20001.2000185,219
13 July 20211.19001.20001.18501.18501.185084,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...