EDE.AX - Eden Innovations Ltd.

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 20190.02900.02900.02800.02800.0280285,682
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
26 Mar. 20190.04500.04500.04400.04400.0440475,436
25 Mar. 20190.04300.04500.04200.04300.04301,115,411
22 Mar. 20190.04500.04500.04400.04500.0450568,284
21 Mar. 20190.04400.04500.04400.04400.0440265,316
20 Mar. 20190.04400.04500.04400.04400.0440644,334
19 Mar. 20190.04500.04600.04400.04400.04401,366,859
18 Mar. 20190.04700.04800.04500.04500.04502,335,327
15 Mar. 20190.04700.04800.04600.04700.04701,270,374
14 Mar. 20190.04600.04750.04600.04700.0470388,665
13 Mar. 20190.04600.04800.04600.04700.04701,251,661
12 Mar. 20190.04900.04900.04500.04600.04603,489,467
11 Mar. 20190.05200.05200.04900.04900.04904,924,261
08 Mar. 20190.05500.05500.05300.05300.0530537,853
07 Mar. 20190.05400.05600.05300.05600.0560475,027
06 Mar. 20190.05400.05600.05400.05400.05401,642,097
05 Mar. 20190.05500.05500.05300.05300.0530794,831
04 Mar. 20190.05400.05700.05400.05400.05402,090,979
01 Mar. 20190.05300.05400.05200.05300.0530818,746
28 Feb. 20190.05400.05400.05300.05300.05301,814,005
27 Feb. 20190.05500.05500.05300.05300.0530745,019
26 Feb. 20190.05400.05400.05300.05300.0530128,631
25 Feb. 20190.05400.05500.05300.05400.05401,124,189
22 Feb. 20190.05400.05400.05300.05300.0530614,208
21 Feb. 20190.05300.05500.05300.05400.05401,400,442
20 Feb. 20190.05300.05400.05300.05300.0530108,519
19 Feb. 20190.05400.05400.05300.05300.05301,287,561
18 Feb. 20190.05500.05500.05400.05400.0540730,826
15 Feb. 20190.05600.05600.05400.05400.05401,009,838
14 Feb. 20190.05400.06300.05400.05400.05403,683,709
13 Feb. 20190.05200.05600.05100.05300.05303,234,115
12 Feb. 20190.05300.05400.05100.05200.05205,861,292
11 Feb. 20190.05500.05500.05100.05200.05206,712,113
08 Feb. 20190.05700.06000.05600.05700.05701,170,515
07 Feb. 20190.05700.05900.05700.05800.0580666,807
06 Feb. 20190.05700.05700.05600.05600.0560689,499
05 Feb. 20190.05700.05900.05600.05600.0560863,275
04 Feb. 20190.05800.05800.05600.05600.0560805,737
01 Feb. 20190.05700.05900.05700.05700.05701,590,888
31 Jan. 20190.06000.06000.05500.05700.05702,247,495
30 Jan. 20190.06300.06300.06300.06300.0630-
29 Jan. 20190.06400.06500.06300.06300.0630761,036
25 Jan. 20190.06400.06500.06300.06300.0630761,036
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...