EHE.AX - Estia Health Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20232.56002.56002.52002.55002.550045,277
05 June 20232.58002.58002.52002.52002.520080,963
02 June 20232.52002.57002.49002.57002.5700274,467
01 June 20232.50002.53002.50002.53002.530083,369
31 May 20232.51002.53002.49002.50002.5000167,740
30 May 20232.51002.52002.49002.50002.500069,557
29 May 20232.54002.54002.49002.51002.510049,000
26 May 20232.51002.52002.44002.52002.5200240,162
25 May 20232.55002.55002.49002.53002.5300254,272
24 May 20232.52002.52002.48002.52002.520081,461
23 May 20232.58002.58002.52002.54002.5400278,252
22 May 20232.58002.58002.54002.58002.5800107,234
19 May 20232.54002.58002.51002.57002.5700205,056
18 May 20232.54002.59002.52002.52002.5200159,957
17 May 20232.52002.60002.51002.60002.6000233,040
16 May 20232.53002.55002.49002.55002.5500379,142
15 May 20232.40002.51002.40002.51002.510083,360
12 May 20232.50002.50002.44002.47002.47001,212,155
11 May 20232.50002.53002.45002.53002.5300128,266
10 May 20232.50002.50002.46002.46002.4600268,534
09 May 20232.50002.52002.47002.50002.5000683,287
08 May 20232.63002.63002.38002.50002.50001,163,192
05 May 20232.60002.67002.54002.63002.6300702,992
04 May 20232.69002.69002.63002.66002.660034,900
03 May 20232.69002.69002.61002.67002.67002,127,970
02 May 20232.65002.69002.63002.69002.6900207,438
01 May 20232.65002.65002.62502.63002.6300415,223
28 Apr 20232.62002.65002.62002.63002.6300341,539
27 Apr 20232.62002.64002.60002.63002.6300163,965
26 Apr 20232.61002.65002.61002.65002.650093,963
24 Apr 20232.64002.65002.63002.65002.650094,856
21 Apr 20232.62002.64002.61002.62002.6200194,754
20 Apr 20232.64002.64002.62002.62002.6200263,917
19 Apr 20232.66002.66002.62002.65002.650091,839
18 Apr 20232.67002.67002.62002.65002.6500475,743
17 Apr 20232.68002.68002.65002.68002.6800177,956
14 Apr 20232.65002.69002.65002.66002.6600247,603
13 Apr 20232.70002.75002.65002.68002.6800373,726
12 Apr 20232.63002.70002.63002.70002.7000202,551
11 Apr 20232.64002.65002.60002.61002.6100754,186
06 Apr 20232.65002.65002.61002.65002.6500458,365
05 Apr 20232.62002.65002.61002.62002.6200291,775
04 Apr 20232.64002.65502.60502.62002.6200135,298
03 Apr 20232.65002.68002.62002.64002.6400153,293
31 Mar 20232.65002.66002.61002.65002.6500189,818
30 Mar 20232.54002.66002.54002.65002.6500297,922
29 Mar 20232.54002.62002.54002.62002.6200338,469
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...