EDE.AX - Eden Innovations Ltd.

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
27 Aug 20190.05100.05200.05000.05200.05201,835,850
26 Aug 20190.04900.05200.04900.05100.05101,690,553
23 Aug 20190.05000.05100.04900.04900.0490319,153
22 Aug 20190.05200.05200.04900.04900.04902,175,543
21 Aug 20190.05100.05300.05100.05300.05301,720,890
20 Aug 20190.05000.05200.04900.05200.05201,228,268
19 Aug 20190.05200.05500.05100.05100.05103,707,299
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...