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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 26,000 |
| 26 Nov 2021 | - | - | - | - | - | - |
| 25 Nov 2021 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 18,000 |
| 24 Nov 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 456,952 |
| 23 Nov 2021 | 1.0950 | 1.1000 | 1.0850 | 1.0950 | 1.0950 | 378,653 |
| 22 Nov 2021 | 1.0900 | 1.1050 | 1.0900 | 1.1000 | 1.1000 | 150,711 |
| 19 Nov 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 163,630 |
| 18 Nov 2021 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 310,009 |
| 17 Nov 2021 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 216,000 |
| 16 Nov 2021 | 1.1000 | 1.1100 | 1.0950 | 1.1050 | 1.1050 | 257,000 |
| 15 Nov 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 159,014 |
| 12 Nov 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 214,287 |
| 11 Nov 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 219,036 |
| 10 Nov 2021 | 1.0850 | 1.0850 | 1.0700 | 1.0800 | 1.0800 | 178,307 |
| 09 Nov 2021 | 1.0850 | 1.0950 | 1.0850 | 1.0900 | 1.0900 | 121,600 |
| 08 Nov 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 33,614 |
| 05 Nov 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 139,610 |
| 04 Nov 2021 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0850 | 50,159 |
| 03 Nov 2021 | 1.0800 | 1.0850 | 1.0750 | 1.0800 | 1.0800 | 156,020 |
| 02 Nov 2021 | 1.0850 | 1.0900 | 1.0800 | 1.0850 | 1.0850 | 69,494 |
| 01 Nov 2021 | 1.0900 | 1.1050 | 1.0900 | 1.1050 | 1.1050 | 157,863 |
| 29 Oct 2021 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 14,473 |
| 28 Oct 2021 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 27 Oct 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 205,600 |
| 26 Oct 2021 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 32,100 |
| 25 Oct 2021 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0950 | 71,456 |
| 22 Oct 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 19,000 |
| 21 Oct 2021 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 34,007 |
| 20 Oct 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 37,819 |
| 19 Oct 2021 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 236,053 |
| 18 Oct 2021 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 146,155 |
| 15 Oct 2021 | 1.0850 | 1.0900 | 1.0850 | 1.0850 | 1.0850 | 10,500 |
| 14 Oct 2021 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 61,984 |
| 13 Oct 2021 | 1.0950 | 1.0950 | 1.0800 | 1.0900 | 1.0900 | 9,535 |
| 12 Oct 2021 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 86,487 |
| 11 Oct 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 293,718 |
| 08 Oct 2021 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 34,670 |
| 07 Oct 2021 | 1.0950 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 55,960 |
| 06 Oct 2021 | 1.0950 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 8,736 |
| 05 Oct 2021 | 1.0950 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 224,449 |
| 04 Oct 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 716 |
| 01 Oct 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1050 | 1.1050 | 62,350 |
| 30 Sept 2021 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 91,785 |
| 29 Sept 2021 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 195,887 |
| 28 Sept 2021 | 1.0950 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 294,690 |
| 27 Sept 2021 | 1.0950 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 278,274 |
| 24 Sept 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 251,507 |
| 23 Sept 2021 | 1.0750 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 68,106 |
| 22 Sept 2021 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 4,886 |
| 21 Sept 2021 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 125,312 |
| 20 Sept 2021 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 317,837 |
| 17 Sept 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 662,806 |
| 16 Sept 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 219,960 |
| 15 Sept 2021 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 51,138 |
| 14 Sept 2021 | 1.1200 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 210,721 |
| 13 Sept 2021 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 155,616 |
| 10 Sept 2021 | 1.1300 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 63,390 |
| 09 Sept 2021 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 135,779 |
| 08 Sept 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 29,818 |
| 07 Sept 2021 | 1.1500 | 1.1500 | 1.1450 | 1.1450 | 1.1450 | 48,575 |
| 06 Sept 2021 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 57,162 |
| 03 Sept 2021 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 54,161 |
| 02 Sept 2021 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 67,505 |
| 01 Sept 2021 | 1.1600 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 123,539 |
| 31 Aug 2021 | 1.1600 | 1.1650 | 1.1600 | 1.1650 | 1.1650 | 144,520 |
| 30 Aug 2021 | 1.1450 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 150,590 |
| 27 Aug 2021 | 1.1450 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 173,978 |
| 26 Aug 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 64,185 |
| 25 Aug 2021 | 1.1350 | 1.1450 | 1.1350 | 1.1400 | 1.1400 | 81,613 |
| 24 Aug 2021 | 1.1350 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 162,930 |
| 23 Aug 2021 | 1.1350 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 272,639 |
| 20 Aug 2021 | 1.1525 | 1.1525 | 1.1400 | 1.1400 | 1.1400 | 20,088 |
| 19 Aug 2021 | 1.1450 | 1.1550 | 1.1400 | 1.1400 | 1.1400 | 263,788 |
| 18 Aug 2021 | 1.1300 | 1.1450 | 1.1300 | 1.1450 | 1.1450 | 187,764 |
| 17 Aug 2021 | 1.1450 | 1.1475 | 1.1400 | 1.1450 | 1.1450 | 119,628 |
| 16 Aug 2021 | 1.1550 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 74,234 |
| 13 Aug 2021 | 1.1650 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 102,426 |
| 12 Aug 2021 | 1.1750 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | 14,143 |
| 11 Aug 2021 | 1.1700 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 98,509 |
| 10 Aug 2021 | 1.1550 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 61,534 |
| 09 Aug 2021 | 1.1700 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 51,793 |
| 06 Aug 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 05 Aug 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 258,244 |
| 04 Aug 2021 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 981,503 |
| 03 Aug 2021 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 30,039 |
| 02 Aug 2021 | 1.1600 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 92,814 |
| 30 July 2021 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 87,067 |
| 29 July 2021 | 1.1600 | 1.1650 | 1.1450 | 1.1500 | 1.1500 | 139,889 |
| 28 July 2021 | 1.1400 | 1.1450 | 1.1200 | 1.1300 | 1.1300 | 318,065 |
| 27 July 2021 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 136,481 |
| 26 July 2021 | 1.2000 | 1.2050 | 1.1750 | 1.1850 | 1.1850 | 283,161 |
| 23 July 2021 | 1.2000 | 1.2050 | 1.1950 | 1.2000 | 1.2000 | 291,353 |
| 22 July 2021 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 183,676 |
| 21 July 2021 | 1.2000 | 1.2000 | 1.1850 | 1.1900 | 1.1900 | 66,759 |
| 20 July 2021 | 1.2000 | 1.2000 | 1.1850 | 1.1900 | 1.1900 | 177,957 |
| 19 July 2021 | 1.2100 | 1.2100 | 1.2050 | 1.2050 | 1.2050 | 120,647 |
| 16 July 2021 | 1.2250 | 1.2300 | 1.2050 | 1.2100 | 1.2100 | 144,889 |
| 15 July 2021 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 73,870 |
| 14 July 2021 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 185,219 |
| 13 July 2021 | 1.1900 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 84,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
