EDE.AX - Eden Innovations Ltd.

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 20190.05200.05500.05100.05100.05103,305,619
16 Aug. 20190.05200.05400.05000.05000.05003,129,399
15 Aug. 20190.05000.05500.04700.05500.05505,708,710
14 Aug. 20190.05100.05100.05000.05000.05002,117,023
13 Aug. 20190.05000.05100.04900.04900.04901,106,501
12 Aug. 20190.04900.05000.04900.05000.05001,851,137
09 Aug. 20190.04700.04900.04700.04900.04901,116,440
08 Aug. 20190.04900.05000.04700.04800.04802,427,773
07 Aug. 20190.05100.05200.05000.05000.05001,429,795
06 Aug. 20190.05200.05300.05000.05100.05102,136,111
05 Aug. 20190.05400.05400.05400.05400.0540-
02 Aug. 20190.05400.05500.05300.05400.0540587,616
01 Aug. 20190.05500.05500.05200.05400.05402,297,398
31 Jul. 20190.05500.05900.05500.05800.05801,985,937
30 Jul. 20190.05500.05600.05500.05500.05501,678,133
29 Jul. 20190.06000.06000.05500.05500.05505,610,944
26 Jul. 20190.06300.06400.06000.06000.06002,771,872
25 Jul. 20190.06700.06700.06400.06400.06403,856,539
24 Jul. 20190.06800.06800.06500.06700.06701,959,526
23 Jul. 20190.06500.06900.06500.06800.06802,219,401
22 Jul. 20190.06800.06800.06500.06500.06503,016,137
19 Jul. 20190.06500.06800.06500.06800.06804,448,760
18 Jul. 20190.06100.06600.06100.06500.06504,776,944
17 Jul. 20190.06300.06500.06100.06100.06102,358,216
16 Jul. 20190.06200.06400.06000.06200.06203,728,490
15 Jul. 20190.06600.06900.06100.06100.06109,834,407
12 Jul. 20190.06300.07000.06300.06400.064023,665,847
11 Jul. 20190.04400.06100.04400.05900.059028,013,653
10 Jul. 20190.04400.04400.04100.04200.04201,213,120
09 Jul. 20190.04200.04400.04100.04400.0440659,632
08 Jul. 20190.04300.04400.04100.04100.04103,045,098
05 Jul. 20190.04500.04500.04100.04300.04305,824,715
04 Jul. 20190.04000.04600.03900.04500.04505,706,029
03 Jul. 20190.03800.04000.03700.04000.04001,071,753
02 Jul. 20190.03500.03900.03400.03800.03802,465,536
01 Jul. 20190.03500.03500.03400.03400.0340907,757
28 Jun. 20190.03900.03900.03500.03500.03504,107,160
27 Jun. 20190.04000.04100.03800.03800.03803,353,391
26 Jun. 20190.04900.04900.03900.03900.039014,370,539
25 Jun. 20190.02800.04800.02700.04600.046031,495,328
24 Jun. 20190.02800.02900.02700.02700.02701,698,584
21 Jun. 20190.02800.02800.02700.02800.02801,007,755
20 Jun. 20190.02900.02900.02700.02700.02701,466,172
19 Jun. 20190.02900.03100.02900.02900.02902,640,288
18 Jun. 20190.02900.03300.02800.02800.02806,515,784
17 Jun. 20190.03000.03000.02800.02800.02801,129,186
14 Jun. 20190.02900.03000.02900.03000.03001,425,845
13 Jun. 20190.02700.02900.02700.02800.02805,736,732
12 Jun. 20190.02700.02900.02600.02700.02705,037,135
11 Jun. 20190.02900.02900.02700.02700.02701,891,608
07 Jun. 20190.02800.02900.02800.02800.02801,238,757
06 Jun. 20190.03100.03100.02800.02800.02806,280,053
05 Jun. 20190.03200.03200.03000.03000.03002,517,729
04 Jun. 20190.03300.03500.03200.03200.03202,262,364
03 Jun. 20190.03300.03300.03100.03200.03201,704,989
31 May 20190.03300.03350.03100.03100.03101,867,587
30 May 20190.03300.03400.03200.03300.03301,061,072
29 May 20190.03300.03400.03200.03200.0320705,578
28 May 20190.03400.03500.03300.03300.03302,640,074
27 May 20190.03400.03600.03300.03300.03301,743,001
24 May 20190.03600.03700.03300.03300.03303,801,857
23 May 20190.04100.04100.03400.03600.036015,113,943
22 May 20190.04400.04400.04200.04300.04301,539,673
21 May 20190.04300.04500.04200.04400.0440845,947
20 May 20190.04600.04700.04300.04300.04303,134,708
17 May 20190.04600.04700.04500.04500.0450680,485
16 May 20190.04600.05000.04500.04500.04501,936,604
15 May 20190.04300.04800.04300.04700.04703,397,527
14 May 20190.04200.04300.04200.04300.04301,507,811
13 May 20190.04200.04350.04200.04300.0430526,201
10 May 20190.04200.04400.04200.04300.0430848,590
09 May 20190.04200.04300.04100.04200.04201,082,503
08 May 20190.04300.04300.04100.04100.04102,153,966
07 May 20190.04300.04300.04200.04200.0420411,339
06 May 20190.04500.04500.04200.04300.04301,260,427
03 May 20190.04100.04800.04100.04500.04506,131,427
02 May 20190.04100.04200.04000.04100.04101,414,452
01 May 20190.04200.04800.03900.03900.03906,206,864
30 Apr. 20190.04100.04200.03900.04100.04101,524,809
29 Apr. 20190.04000.04100.04000.04100.0410382,771
26 Apr. 20190.04100.04100.03900.04000.0400571,300
24 Apr. 20190.04300.04300.04000.04100.04101,147,458
23 Apr. 20190.04300.04300.04200.04300.0430273,132
18 Apr. 20190.04200.04400.03800.04300.04301,916,087
17 Apr. 20190.04000.04400.03600.04200.04203,785,114
16 Apr. 20190.04100.04150.04000.04000.04001,160,765
15 Apr. 20190.04100.04200.04100.04100.0410301,982
12 Apr. 20190.04100.04100.04000.04100.0410501,476
11 Apr. 20190.04100.04200.04000.04000.04001,346,638
10 Apr. 20190.04200.04200.04000.04100.04101,725,077
09 Apr. 20190.04200.04300.04200.04200.0420459,089
08 Apr. 20190.04300.04400.04300.04400.0440272,173
05 Apr. 20190.04300.04350.04200.04300.04301,677,920
04 Apr. 20190.04400.04400.04300.04300.0430640,264
03 Apr. 20190.04400.04500.04300.04500.0450770,729
02 Apr. 20190.04600.04600.04300.04300.04305,503,632
01 Apr. 20190.04600.04700.04500.04600.04601,454,931
29 Mar. 20190.04600.04900.04600.04600.04602,489,242
28 Mar. 20190.04400.04500.04400.04500.0450920,882
27 Mar. 20190.04400.04500.04400.04400.0440177,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...