Eden Innovations Ltd (EDE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:52PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,456,761 |
| 25 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 369 |
| 24 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
| 23 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,454 |
| 22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 19 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,003,926 |
| 18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,287 |
| 17 July 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 79,003 |
| 16 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| 15 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 July 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,239,539 |
| 11 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,369 |
| 10 July 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 509,907 |
| 09 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 08 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 05 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 July 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,047,900 |
| 03 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 02 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 01 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,904 |
| 28 June 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 460,030 |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 467,981 |
| 26 June 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 692,432 |
| 25 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,025,585 |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,700,511 |
| 21 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 3,052,497 |
| 20 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 378 |
| 19 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 195,000 |
| 18 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,814 |
| 17 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 980,937 |
| 14 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 3,276,497 |
| 13 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,862,676 |
| 12 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 373,125 |
| 11 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 20,533,833 |
| 07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 226 |
| 06 June 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,409,530 |
| 05 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,296,347 |
| 04 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,066,641 |
| 03 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 24,939 |
| 31 May 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,139,436 |
| 30 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 200,000 |
| 29 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 13,751,656 |
| 28 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 16,980,764 |
| 27 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 13,330,013 |
| 24 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,914,026 |
| 23 May 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 6,079,443 |
| 22 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,960,000 |
| 21 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,026,960 |
| 20 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 664,233 |
| 17 May 2024 | 0.0015 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 414,302 |
| 16 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 513,514 |
| 15 May 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 438,833 |
| 14 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 364,721 |
| 13 May 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 572,350 |
| 10 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,141,377 |
| 09 May 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,073,577 |
| 08 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 68,478 |
| 07 May 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,275,718 |
| 06 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,204,584 |
| 03 May 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,734,954 |
| 02 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 275,729 |
| 01 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,602,528 |
| 30 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 450,000 |
| 26 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,191,654 |
| 24 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 4,333,755 |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 347,542 |
| 22 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 917 |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 85,175 |
| 17 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,780,298 |
| 16 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 839,025 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 280,000 |
| 12 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,161 |
| 11 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 311,633 |
| 10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 238,927 |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,268,614 |
| 05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,901,849 |
| 04 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 428,125 |
| 03 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 12,229,011 |
| 02 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 80,491 |
| 28 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 540,242 |
| 27 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,117,769 |
| 26 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 25 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,184,777 |
| 22 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,798,091 |
| 21 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,124,877 |
| 20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,548,499 |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 395,000 |
| 18 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,206,178 |
| 15 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 111,404 |
| 14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 706,717 |
| 12 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 3,314,137 |
| 11 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,020 |
| 08 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 07 Mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 1,327,343 |
| 06 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 483,725 |
| 05 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.