EDE.AX - Eden Innovations Ltd.

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.04200.04400.04100.04100.04101,194,300
16 Jan 20200.04200.04300.04100.04100.0410853,844
15 Jan 20200.04200.04400.04100.04100.04101,239,976
14 Jan 20200.03900.04700.03900.04200.04203,098,277
13 Jan 20200.04000.04100.03800.03900.0390846,176
10 Jan 20200.04000.04100.03900.03900.03901,041,595
09 Jan 20200.03900.04000.03800.03900.03901,121,012
08 Jan 20200.03800.04000.03800.03900.0390749,369
07 Jan 20200.03800.03900.03800.03800.0380547,495
06 Jan 20200.03800.04000.03800.03800.0380463,389
03 Jan 20200.04000.04100.03800.03800.0380773,049
02 Jan 20200.03900.04100.03900.04000.0400580,165
31 Dec 20190.03900.03900.03900.03900.0390-
30 Dec 20190.04000.04100.03800.03900.0390819,547
27 Dec 20190.03900.04000.03900.04000.0400488,557
24 Dec 20190.03700.03900.03700.03900.0390607,362
23 Dec 20190.03800.03900.03700.03700.03701,282,400
20 Dec 20190.03800.03900.03800.03800.0380600,772
19 Dec 20190.04000.04000.03800.03800.0380858,539
18 Dec 20190.03800.04200.03800.04000.04003,371,452
17 Dec 20190.03800.03800.03800.03800.0380729,858
16 Dec 20190.04000.04000.03800.03800.0380709,954
13 Dec 20190.04000.04100.03900.03900.03901,499,541
12 Dec 20190.04000.04000.03900.04000.0400510,597
11 Dec 20190.04100.04150.03900.03900.03901,012,169
10 Dec 20190.04400.04400.04100.04100.0410934,113
09 Dec 20190.04200.04400.04200.04400.0440254,051
06 Dec 20190.04300.04500.04200.04500.0450153,780
05 Dec 20190.04300.04300.04200.04300.0430778,299
04 Dec 20190.04400.04400.04200.04300.0430601,528
03 Dec 20190.04400.04400.04200.04300.0430971,790
02 Dec 20190.04500.04500.04400.04400.04401,760,759
29 Nov 20190.04600.04600.04400.04400.04401,787,821
28 Nov 20190.04500.04500.04400.04500.04501,600,059
27 Nov 20190.04600.04600.04300.04500.04502,153,886
26 Nov 20190.04700.04700.04500.04600.0460716,610
25 Nov 20190.04600.04700.04600.04600.04601,317,506
22 Nov 20190.04800.04800.04500.04700.0470519,957
21 Nov 20190.04700.04700.04700.04700.0470176,276
20 Nov 20190.04700.04700.04700.04700.047090,000
19 Nov 20190.04700.04900.04700.04700.0470263,648
18 Nov 20190.04800.04900.04700.04700.0470237,670
15 Nov 20190.04800.04900.04700.04700.0470354,620
14 Nov 20190.04900.05000.04800.04800.0480580,780
13 Nov 20190.05100.05100.04900.04900.0490802,566
12 Nov 20190.04800.05000.04800.05000.05001,556,921
11 Nov 20190.04700.04800.04700.04800.0480453,398
08 Nov 20190.04700.04700.04700.04700.0470501,100
07 Nov 20190.04800.04800.04700.04700.0470515,913
06 Nov 20190.04900.05100.04800.04800.04801,922,442
05 Nov 20190.04800.04800.04600.04700.04701,743,114
04 Nov 20190.04400.05100.04300.04800.04805,117,347
01 Nov 20190.04500.04500.04300.04300.0430520,004
31 Oct 20190.04500.04500.04500.04500.045084,601
30 Oct 20190.04500.04500.04400.04400.0440181,184
29 Oct 20190.04500.04500.04400.04500.0450307,347
28 Oct 20190.04500.04500.04300.04500.04501,616,946
25 Oct 20190.04800.04800.04500.04500.04504,423,230
24 Oct 20190.04800.04800.04700.04700.04701,320,553
23 Oct 20190.04800.05000.04800.04900.0490550,461
22 Oct 20190.04800.04800.04800.04800.0480116,915
21 Oct 20190.04900.04900.04800.04800.0480619,431
18 Oct 20190.05000.05000.04900.04900.0490545,105
17 Oct 20190.04900.04950.04900.04900.0490883,661
16 Oct 20190.05000.05000.04900.04900.0490528,943
15 Oct 20190.05000.05000.04900.05000.0500492,919
14 Oct 20190.05100.05100.04900.05000.05001,347,761
11 Oct 20190.05000.05300.05000.05000.05004,444,055
10 Oct 20190.05000.05000.04900.04900.04901,190,733
09 Oct 20190.04900.05100.04900.05000.05001,345,986
08 Oct 20190.05100.05100.04800.04800.04802,806,086
07 Oct 20190.04400.05300.04400.05100.05108,298,272
04 Oct 20190.04500.04500.04400.04400.0440575,713
03 Oct 20190.04400.04600.04300.04300.04302,463,255
02 Oct 20190.04500.04500.04200.04500.04501,718,672
01 Oct 20190.04700.04700.04400.04500.04501,062,444
30 Sep 20190.04600.04600.04500.04500.0450289,676
27 Sep 20190.04600.04700.04500.04600.04601,173,498
26 Sep 20190.04700.04700.04500.04600.04601,412,147
25 Sep 20190.04700.04800.04700.04700.0470369,839
24 Sep 20190.04700.04800.04700.04700.04701,629,171
23 Sep 20190.04700.04900.04700.04700.0470957,371
20 Sep 20190.04900.04900.04700.04700.0470852,140
19 Sep 20190.04800.04900.04800.04900.04901,147,293
18 Sep 20190.04900.04900.04800.04800.0480560,505
17 Sep 20190.04900.05000.04800.05000.0500529,985
16 Sep 20190.04900.05000.04700.05000.05003,595,392
13 Sep 20190.04900.05000.04800.04800.04801,048,906
12 Sep 20190.04800.05000.04800.05000.0500732,186
11 Sep 20190.05000.05000.04800.04800.04801,220,424
10 Sep 20190.04900.04900.04900.04900.04901,196,439
09 Sep 20190.05000.05000.04900.04900.0490841,768
06 Sep 20190.05000.05000.05000.05000.05001,139,982
05 Sep 20190.05100.05200.05000.05000.05001,111,788
04 Sep 20190.05000.05100.04900.05000.05002,736,221
03 Sep 20190.04900.04900.04900.04900.0490272,875
02 Sep 20190.05000.05000.04800.04800.04801,437,619
30 Aug 20190.05000.05000.04900.04900.04904,022,095
29 Aug 20190.05000.05600.05000.05100.05109,185,604
28 Aug 20190.05200.05200.05000.05000.05002,694,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...