Australia markets open in 4 hours 45 minutes

Eden Innovations Ltd (EDE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0210-0.0010 (-4.55%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.02100.02100.02100.02100.02105,090,288
26 Nov 20210.02300.02300.02200.02200.02203,568,498
25 Nov 20210.02200.02300.02200.02300.02301,701,784
24 Nov 20210.02400.02400.02200.02200.02203,210,552
23 Nov 20210.02300.02400.02300.02350.02351,415,047
22 Nov 20210.02300.02400.02300.02300.02301,683,376
19 Nov 20210.02400.02500.02300.02400.02409,400,008
18 Nov 20210.02600.02700.02200.02300.023021,324,858
17 Nov 20210.02700.02950.02500.02500.025027,195,197
16 Nov 20210.02400.02700.02400.02600.026012,137,399
15 Nov 20210.02400.02500.02400.02400.02405,452,526
12 Nov 20210.02300.02400.02200.02400.024018,085,751
11 Nov 20210.02000.02400.01950.02300.023024,447,895
10 Nov 20210.02000.02000.01950.02000.02005,277,619
09 Nov 20210.02000.02000.01900.02000.02004,475,694
08 Nov 20210.02000.02000.01900.02000.02003,302,008
05 Nov 20210.02100.02100.01900.02000.020011,092,447
04 Nov 20210.02200.02200.02100.02100.0210779,074
03 Nov 20210.02200.02200.02100.02200.0220804,349
02 Nov 20210.02200.02200.02100.02200.0220474,926
01 Nov 20210.02200.02200.02150.02200.02204,885,459
29 Oct 20210.02200.02200.02150.02200.02204,328,995
28 Oct 20210.02200.02200.02100.02100.02105,327,898
27 Oct 20210.02100.02250.02100.02100.02106,031,031
26 Oct 20210.02100.02100.02000.02000.02002,581,168
25 Oct 20210.02100.02100.02000.02000.02002,000,033
22 Oct 20210.01900.02000.01900.02000.02006,759,401
21 Oct 20210.02000.02000.01900.01900.01901,262,861
20 Oct 20210.01900.02000.01900.02000.02001,169,127
19 Oct 20210.01900.01950.01900.01900.01903,848,458
18 Oct 20210.02000.02050.01900.01900.01907,025,900
15 Oct 20210.02100.02100.02050.02100.0210550,021
14 Oct 20210.02100.02100.02000.02100.0210379,250
13 Oct 20210.02000.02100.02000.02000.02001,323,354
12 Oct 20210.02100.02100.02000.02000.0200168,498
11 Oct 20210.02100.02100.02000.02100.02101,355,969
08 Oct 20210.02100.02100.02050.02100.0210171,412
07 Oct 20210.02200.02200.02000.02100.02101,333,263
06 Oct 20210.02200.02200.02100.02100.0210570,119
05 Oct 20210.02100.02200.02100.02200.02201,208,805
04 Oct 20210.02100.02200.02100.02200.02201,288,375
01 Oct 20210.02200.02200.02100.02200.02203,870,888
30 Sept 20210.02100.02150.02100.02100.02101,518,497
29 Sept 20210.02200.02200.02100.02200.0220604,739
28 Sept 20210.02200.02200.02100.02200.0220620,613
27 Sept 20210.02100.02300.02100.02200.02201,358,243
24 Sept 20210.02200.02200.02200.02200.0220627,387
23 Sept 20210.02200.02200.02100.02100.02101,348,947
22 Sept 20210.02300.02300.02100.02200.02201,449,891
21 Sept 20210.02300.02300.02200.02300.02302,147,344
20 Sept 20210.02100.02400.02100.02200.02206,722,159
17 Sept 20210.02200.02200.02100.02200.02204,097,707
16 Sept 20210.02100.02200.02100.02100.02103,206,160
15 Sept 20210.02100.02100.02000.02000.02002,983,402
14 Sept 20210.02000.02100.02000.02100.021059,003
13 Sept 20210.02200.02200.02000.02000.02004,590,417
10 Sept 20210.02200.02200.02100.02100.02103,940,869
09 Sept 20210.02400.02400.02100.02100.02108,133,406
08 Sept 20210.02200.02600.02200.02400.024019,382,653
07 Sept 20210.01700.02100.01700.02000.020023,117,217
06 Sept 20210.01700.01700.01700.01700.01702,838,425
03 Sept 20210.01700.01800.01700.01700.01707,557,352
02 Sept 20210.01900.01900.01500.01700.017015,135,557
01 Sept 20210.02000.02000.01800.01800.01807,729,261
31 Aug 20210.02000.02100.02000.02000.02002,995,868
30 Aug 20210.02100.02100.01900.02000.02002,292,715
27 Aug 20210.02000.02100.02000.02000.02001,587,546
26 Aug 20210.02100.02100.02000.02000.02009,868,115
25 Aug 20210.02000.02100.02000.02000.02002,279,974
24 Aug 20210.02100.02150.02100.02100.02106,141,180
23 Aug 20210.02200.02300.02100.02100.02103,943,893
20 Aug 20210.02300.02300.02200.02300.0230389,663
19 Aug 20210.02300.02300.02300.02300.02302,384,623
18 Aug 20210.02300.02300.02200.02200.0220470,786
17 Aug 20210.02300.02300.02200.02300.0230427,519
16 Aug 20210.02300.02400.02200.02300.02301,536,351
13 Aug 20210.02400.02400.02200.02300.02307,317,411
12 Aug 20210.02500.02600.02400.02400.02405,107,690
11 Aug 20210.02500.02600.02400.02500.02501,939,183
10 Aug 20210.02500.02500.02400.02500.02504,309,099
09 Aug 20210.02500.02500.02400.02500.0250772,468
06 Aug 20210.02600.02600.02500.02600.0260277,897
05 Aug 20210.02500.02600.02500.02550.02551,955,236
04 Aug 20210.02700.02700.02500.02500.02502,396,442
03 Aug 20210.02600.02600.02500.02500.0250781,463
02 Aug 20210.02500.02600.02500.02500.0250427,500
30 July 20210.02700.02700.02500.02500.02501,407,998
29 July 20210.02500.02600.02500.02600.02602,591,065
28 July 20210.02500.02700.02500.02500.02508,928,159
27 July 20210.02400.02500.02400.02500.02502,725,704
26 July 20210.02400.02500.02300.02300.02307,551,268
23 July 20210.02100.02200.02100.02200.0220676,672
22 July 20210.02200.02200.02100.02100.02101,709,328
21 July 20210.02100.02200.02100.02100.02103,854,060
20 July 20210.02300.02300.02000.02000.020011,881,189
19 July 20210.02400.02400.02300.02300.02303,409,592
16 July 20210.02500.02500.02400.02400.0240534,542
15 July 20210.02400.02500.02300.02400.02404,505,207
14 July 20210.02300.02400.02300.02300.0230509,265
13 July 20210.02400.02400.02300.02300.02301,251,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...