Australia markets close in 5 hours 26 minutes

Estia Health Limited (EHE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.00000.0000 (0.00%)
As of 10:12AM AEDT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.00002.01001.99002.00002.000010,917
06 Feb 20232.03002.03002.00002.00002.0000285,717
03 Feb 20232.03002.05002.00002.03002.0300217,591
02 Feb 20232.04002.05502.02002.05002.0500196,721
01 Feb 20232.04002.07002.01002.04002.0400275,897
31 Jan 20231.99502.04001.99502.02002.0200170,443
30 Jan 20232.05002.05001.99502.03002.0300612,116
27 Jan 20232.03002.06002.01002.04002.04001,067,313
25 Jan 20232.00002.04002.00002.02002.0200727,301
24 Jan 20232.05002.05001.98502.04002.0400346,154
23 Jan 20232.06002.07002.00002.01002.0100223,913
20 Jan 20232.05002.08002.00002.05002.0500537,640
19 Jan 20232.04002.05001.99502.03002.0300269,331
18 Jan 20232.01002.05502.00002.05002.0500221,794
17 Jan 20232.03002.04002.00002.01002.0100318,340
16 Jan 20232.08002.08001.99502.01002.01005,701,007
13 Jan 20232.09002.15002.06002.06002.0600661,397
12 Jan 20232.08002.09002.02002.09002.0900275,381
11 Jan 20232.14002.16502.06002.06002.0600375,067
10 Jan 20232.11002.16002.10502.13002.130075,414
09 Jan 20232.17002.17002.10002.10002.100090,467
06 Jan 20232.05002.11002.05002.09002.090053,553
05 Jan 20232.13002.19002.05002.05002.0500149,819
04 Jan 20232.10002.12002.10002.12002.120083,485
03 Jan 20232.07002.12002.07002.12002.120082,359
30 Dec 20222.12002.12002.07002.07002.070016,319
29 Dec 20222.10002.14002.09002.10002.1000420,155
28 Dec 20222.03002.07002.03002.07002.0700104,690
23 Dec 20221.98002.02001.96002.02002.0200160,281
22 Dec 20221.95001.97001.95001.97001.9700108,509
21 Dec 20221.95001.97001.93251.95001.950089,177
20 Dec 20221.99502.01001.94001.95001.9500123,082
19 Dec 20222.02002.03001.99001.99001.990074,944
16 Dec 20221.99002.02001.97502.02002.0200481,286
15 Dec 20221.97002.03001.97002.02002.0200875,241
14 Dec 20222.00002.03001.95502.00002.0000368,544
13 Dec 20222.00252.03001.97502.03002.030083,085
12 Dec 20222.01002.02001.97502.02002.0200236,790
09 Dec 20222.02002.06001.99502.01002.0100501,564
08 Dec 20222.08002.08002.02002.05002.0500176,432
07 Dec 20222.06502.07002.04002.05002.050095,249
06 Dec 20222.05002.09002.03002.06002.0600372,310
05 Dec 20222.05002.06002.03002.05002.050091,718
02 Dec 20222.08002.10002.03002.05002.0500138,747
01 Dec 20222.12002.12002.01002.12002.1200399,481
30 Nov 20222.12002.12002.10002.11002.110034,292
29 Nov 20222.10002.12002.10002.12002.120041,152
28 Nov 20222.13002.13002.10002.12002.1200114,030
25 Nov 20222.09002.15002.09002.12002.1200166,363
24 Nov 20222.10002.12002.09002.09002.090012,268
23 Nov 20222.15002.15002.11002.13002.1300603,668
22 Nov 20222.10002.14002.10002.12002.1200203,993
21 Nov 20222.12002.14002.07002.12002.1200198,798
18 Nov 20222.19002.19002.08002.10002.1000414,833
17 Nov 20222.15002.17002.13002.13002.130091,484
16 Nov 20222.13002.17002.12002.15002.150055,879
15 Nov 20222.10002.19002.10002.12002.1200133,050
14 Nov 20222.11002.15002.10002.11002.1100124,266
11 Nov 20222.14002.14002.08002.11002.1100134,477
10 Nov 20222.20002.20002.12002.12002.120060,095
09 Nov 20222.13002.19002.13002.18002.1800129,806
08 Nov 20222.15002.24002.12002.23002.2300242,707
07 Nov 20222.14002.17002.12002.15002.150043,360
04 Nov 20222.17002.19002.11002.14002.1400459,926
03 Nov 20222.17002.20002.11002.17002.1700566,852
02 Nov 20222.29002.29002.18002.18002.1800272,286
01 Nov 20222.27002.29002.25002.29002.290075,187
31 Oct 20222.29002.29002.25002.29002.2900145,598
28 Oct 20222.30002.30002.25002.29002.2900101,831
27 Oct 20222.14002.27002.14002.25002.2500306,745
26 Oct 20222.08002.22002.08002.16002.1600689,504
25 Oct 20222.06002.09002.05002.07002.0700196,020
24 Oct 20221.97002.03001.96501.96501.9650144,244
21 Oct 20222.08002.08001.98502.01002.010085,483
20 Oct 20222.04002.10001.99002.09002.0900344,550
19 Oct 20222.00002.02001.99002.00002.000075,806
18 Oct 20221.97002.01001.97002.01002.0100113,744
17 Oct 20221.98001.99001.96001.98501.9850115,669
14 Oct 20222.02002.02001.93501.99001.9900354,254
13 Oct 20221.98002.00001.95001.97501.9750455,137
12 Oct 20221.97001.97001.93001.95501.9550163,002
11 Oct 20221.99001.99001.95001.95001.9500212,411
10 Oct 20222.02002.02001.95001.96501.9650138,095
07 Oct 20222.02002.03002.00002.00002.000084,860
06 Oct 20222.02002.04001.99002.01002.0100216,993
05 Oct 20222.00002.02001.97752.02002.0200382,128
04 Oct 20221.94501.97501.93501.96501.9650110,374
03 Oct 20221.95001.99501.92751.94001.9400188,875
30 Sept 20221.94501.98001.93501.97001.9700156,845
29 Sept 20221.94501.97501.94001.94501.9450163,412
28 Sept 20221.96501.96501.91001.93501.9350181,744
27 Sept 20221.98501.99751.94001.96001.9600197,046
26 Sept 20221.99002.01001.93251.98001.9800138,664
23 Sept 20222.02002.03001.96002.01002.0100183,818
21 Sept 20222.02002.03002.00002.02002.0200124,806
20 Sept 20222.01002.02002.00002.02002.0200183,375
19 Sept 20222.04002.04001.99502.00002.000087,265
16 Sept 20221.97002.04001.97002.01002.0100263,591
15 Sept 20221.99002.03001.95502.03002.0300187,021
14 Sept 20221.96502.00501.96002.00002.0000254,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...