Australia markets close in 1 hour 30 minutes

Estia Health Limited (EHE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6450-0.0050 (-0.19%)
As of 02:21PM AEDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.65002.66002.61002.64502.6450154,750
30 Mar 20232.54002.66002.54002.65002.6500297,922
29 Mar 2023------
28 Mar 20232.61002.64002.50002.54002.5400578,866
27 Mar 20232.67002.67002.59502.66002.66001,099,077
24 Mar 20232.71002.84002.64002.67002.67001,668,011
23 Mar 20232.26002.37002.24002.34002.3400850,780
22 Mar 20232.13002.28502.12002.26002.2600958,270
21 Mar 20232.15002.15502.13002.14002.1400134,317
20 Mar 20232.16002.19002.13002.16002.1600285,026
17 Mar 20232.16002.16502.13502.16002.1600880,780
16 Mar 20232.17002.17002.11502.15002.1500568,788
15 Mar 20232.15002.18002.13002.18002.1800120,431
14 Mar 20232.13002.14002.08002.11002.11003,763,687
13 Mar 20232.12002.15002.11002.13002.1300536,405
10 Mar 20232.08002.15002.08002.15002.1500276,347
09 Mar 20232.13002.15002.09502.12002.1200801,227
08 Mar 20232.08002.12002.08002.12002.1200707,762
07 Mar 20232.07002.12002.06002.12002.1200392,632
06 Mar 20232.06002.11002.06002.07002.0700581,259
03 Mar 20232.04002.08002.04002.08002.080093,181
02 Mar 20232.07002.08002.04002.04002.040085,411
01 Mar 20232.09002.09002.03002.05002.050062,229
28 Feb 20232.07002.09002.05002.08002.0800107,715
27 Feb 20232.08002.08002.05002.07002.0700149,056
24 Feb 20232.07002.09002.04002.08002.0800293,588
23 Feb 20230.037 Dividend
23 Feb 20232.13002.13002.09002.10002.0630554,734
22 Feb 20232.04002.11002.03002.11002.0728389,971
21 Feb 20232.02002.07002.00002.05002.01391,425,544
20 Feb 20232.01002.02001.98502.00001.9648157,290
17 Feb 20231.96002.01001.96002.00001.9648230,470
16 Feb 20231.96502.00001.95001.98001.9451147,939
15 Feb 20231.96001.98001.95501.97001.9353283,184
14 Feb 20231.97501.99001.94001.97001.9353183,366
13 Feb 20231.98001.98001.96001.97001.9353111,667
10 Feb 20231.96502.01001.96501.98001.9451183,592
09 Feb 20231.99002.00001.97002.00001.964896,767
08 Feb 20231.98002.00001.96001.99001.9549215,861
07 Feb 20232.00002.01001.96001.97501.9402230,959
06 Feb 20232.03002.03002.00002.00001.9648285,717
03 Feb 20232.03002.05002.00002.03001.9942217,591
02 Feb 20232.04002.05502.02002.05002.0139196,721
01 Feb 20232.04002.07002.01002.04002.0041275,897
31 Jan 20231.99502.04001.99502.02001.9844170,443
30 Jan 20232.05002.05001.99502.03001.9942612,116
27 Jan 20232.03002.06002.01002.04002.00411,067,313
25 Jan 20232.00002.04002.00002.02001.9844727,301
24 Jan 20232.05002.05001.98502.04002.0041346,154
23 Jan 20232.06002.07002.00002.01001.9746223,913
20 Jan 20232.05002.08002.00002.05002.0139537,640
19 Jan 20232.04002.05001.99502.03001.9942269,331
18 Jan 20232.01002.05502.00002.05002.0139221,794
17 Jan 20232.03002.04002.00002.01001.9746318,340
16 Jan 20232.08002.08001.99502.01001.97465,701,007
13 Jan 20232.09002.15002.06002.06002.0237661,397
12 Jan 20232.08002.09002.02002.09002.0532275,381
11 Jan 20232.14002.16502.06002.06002.0237375,067
10 Jan 20232.11002.16002.10502.13002.092575,414
09 Jan 20232.17002.17002.10002.10002.063090,467
06 Jan 20232.05002.11002.05002.09002.053253,553
05 Jan 20232.13002.19002.05002.05002.0139149,819
04 Jan 20232.10002.12002.10002.12002.082683,485
03 Jan 20232.07002.12002.07002.12002.082682,359
30 Dec 20222.12002.12002.07002.07002.033516,319
29 Dec 20222.10002.14002.09002.10002.0630420,155
28 Dec 20222.03002.07002.03002.07002.0335104,690
23 Dec 20221.98002.02001.96002.02001.9844160,281
22 Dec 20221.95001.97001.95001.97001.9353108,509
21 Dec 20221.95001.97001.93251.95001.915689,177
20 Dec 20221.99502.01001.94001.95001.9156123,082
19 Dec 20222.02002.03001.99001.99001.954974,944
16 Dec 20221.99002.02001.97502.02001.9844481,286
15 Dec 20221.97002.03001.97002.02001.9844875,241
14 Dec 20222.00002.03001.95502.00001.9648368,544
13 Dec 20222.00252.03001.97502.03001.994283,085
12 Dec 20222.01002.02001.97502.02001.9844236,790
09 Dec 20222.02002.06001.99502.01001.9746501,564
08 Dec 20222.08002.08002.02002.05002.0139176,432
07 Dec 20222.06502.07002.04002.05002.013995,249
06 Dec 20222.05002.09002.03002.06002.0237372,310
05 Dec 20222.05002.06002.03002.05002.013991,718
02 Dec 20222.08002.10002.03002.05002.0139138,747
01 Dec 20222.12002.12002.01002.12002.0826399,481
30 Nov 20222.12002.12002.10002.11002.072834,292
29 Nov 20222.10002.12002.10002.12002.082641,152
28 Nov 20222.13002.13002.10002.12002.0826114,030
25 Nov 20222.09002.15002.09002.12002.0826166,363
24 Nov 20222.10002.12002.09002.09002.053212,268
23 Nov 20222.15002.15002.11002.13002.0925603,668
22 Nov 20222.10002.14002.10002.12002.0826203,993
21 Nov 20222.12002.14002.07002.12002.0826198,798
18 Nov 20222.19002.19002.08002.10002.0630414,833
17 Nov 20222.15002.17002.13002.13002.092591,484
16 Nov 20222.13002.17002.12002.15002.112155,879
15 Nov 20222.10002.19002.10002.12002.0826133,050
14 Nov 20222.11002.15002.10002.11002.0728124,266
11 Nov 20222.14002.14002.08002.11002.0728134,477
10 Nov 20222.20002.20002.12002.12002.082660,095
09 Nov 20222.13002.19002.13002.18002.1416129,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...