Eildon Capital Fund (EDC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8550

0.0000

(0.00%)

At close: 11:53AM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.8500	0.8550	0.8500	0.8550	0.8550	40,708
23 Apr 2024	0.8600	0.8600	0.8550	0.8550	0.8550	25,792
22 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	7,220
19 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
18 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
17 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	12,813
16 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
15 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
12 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
10 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
09 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,657
08 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
05 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
04 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
03 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
02 Apr 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
28 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
27 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
26 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
25 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
22 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
21 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
20 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
19 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
18 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
15 Mar 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
14 Mar 2024	0.8600	0.8600	0.8550	0.8550	0.8550	35,080
13 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	25,000
11 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
08 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
07 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	45,321
06 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
05 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	5,000
04 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	40,000
01 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	8,772
29 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
28 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
27 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	10,000
26 Feb 2024	0.8550	0.8550	0.8550	0.8550	0.8550	4,939
23 Feb 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
22 Feb 2024	0.8550	0.8550	0.8550	0.8550	0.8550	12,900
21 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
20 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,906
19 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
16 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
15 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
14 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	10,000
13 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
09 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
08 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	6,993
07 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	698
06 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	4,652
05 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
02 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
01 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
31 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
30 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
29 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	4,650
25 Jan 2024	0.8650	0.8700	0.8650	0.8700	0.8700	41,400
24 Jan 2024	0.8600	0.8700	0.8600	0.8700	0.8700	12,838
23 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
22 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
19 Jan 2024	0.8700	0.8700	0.8600	0.8600	0.8600	64,575
18 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,351
17 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
16 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
15 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
12 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
11 Jan 2024	0.8700	0.8750	0.8700	0.8750	0.8750	17,500
10 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
09 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
08 Jan 2024	0.8650	0.8650	0.8600	0.8600	0.8600	48,600
05 Jan 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
04 Jan 2024	0.8650	0.8650	0.8650	0.8650	0.8650	600
03 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,373
02 Jan 2024	0.8950	0.8950	0.8950	0.8950	0.8950	1,043
29 Dec 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
28 Dec 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
27 Dec 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
27 Dec 2023	0.035 Dividend
22 Dec 2023	0.9050	0.9050	0.9050	0.9050	0.8700	-
21 Dec 2023	0.9050	0.9050	0.9025	0.9050	0.8700	2,875
20 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	-
19 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	-
18 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	-
15 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	16,144
14 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	10,000
13 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	-
12 Dec 2023	0.8950	0.8950	0.8900	0.8900	0.8556	39,140
11 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	3,141
08 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	-
07 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	-
06 Dec 2023	0.8950	0.8950	0.8900	0.8900	0.8556	107,435
05 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	15,590
04 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	335,946
01 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8556	376,123
30 Nov 2023	0.8900	0.8900	0.8850	0.8900	0.8556	330,002
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6503+0.0014(+0.21%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.98-0.38(-0.46%)

GOLD2,329.30-12.80(-0.55%)

Bitcoin AUD102,029.02+263.80(+0.26%)

Eildon Capital Fund (EDC.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6503
+0.0014(+0.21%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.98
-0.38(-0.46%)

GOLD
2,329.30
-12.80(-0.55%)

Bitcoin AUD
102,029.02
+263.80(+0.26%)