Perennial Income Generator Fund (EIGA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:51PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 1,482 |
| 16 May 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 19,946 |
| 15 May 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 12,830 |
| 14 May 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 1,594 |
| 13 May 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7500 | 3.7500 | 267 |
| 10 May 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 279 |
| 09 May 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 1,169 |
| 08 May 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 287 |
| 08 May 2024 | 0.01785 Dividend | |||||
| 07 May 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7500 | 3.7321 | 33,416 |
| 06 May 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7300 | 3.7122 | 576 |
| 03 May 2024 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | 3.6724 | 41,442 |
| 02 May 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7100 | 3.6923 | 5,383 |
| 01 May 2024 | 3.7600 | 3.7600 | 3.6900 | 3.6900 | 3.6724 | 19,361 |
| 30 Apr 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7300 | 3.7122 | 22,159 |
| 29 Apr 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.7023 | 14,260 |
| 26 Apr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7200 | 3.7023 | 22,675 |
| 24 Apr 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7421 | 2,556 |
| 23 Apr 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7500 | 3.7321 | 5,366 |
| 22 Apr 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7600 | 3.7421 | 3,109 |
| 19 Apr 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.6824 | 1,883 |
| 18 Apr 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7400 | 3.7222 | 7,479 |
| 17 Apr 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7200 | 3.7023 | 356 |
| 16 Apr 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7400 | 3.7222 | 8,751 |
| 15 Apr 2024 | 3.8000 | 3.8100 | 3.7900 | 3.7900 | 3.7720 | 12,992 |
| 12 Apr 2024 | 3.8200 | 3.8200 | 3.7900 | 3.8200 | 3.8018 | 5,105 |
| 11 Apr 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.8018 | 7,469 |
| 10 Apr 2024 | 3.8300 | 3.8400 | 3.8200 | 3.8400 | 3.8217 | 204 |
| 09 Apr 2024 | 3.8100 | 3.8300 | 3.8000 | 3.8100 | 3.7919 | 2,162 |
| 08 Apr 2024 | 3.8500 | 3.8500 | 3.7900 | 3.8100 | 3.7919 | 2,693 |
| 08 Apr 2024 | 0.01785 Dividend | |||||
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8300 | 3.7940 | 26,631 |
| 04 Apr 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.8039 | 3,079 |
| 03 Apr 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.7841 | 53,742 |
| 02 Apr 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8400 | 3.8039 | 15,844 |
| 28 Mar 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8600 | 3.8237 | 9,329 |
| 27 Mar 2024 | 3.8100 | 3.8400 | 3.7900 | 3.8300 | 3.7940 | 15,412 |
| 26 Mar 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7742 | 41,366 |
| 25 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.7643 | 11,425 |
| 22 Mar 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8000 | 3.7643 | 2,468 |
| 21 Mar 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8300 | 3.7940 | 4,547 |
| 20 Mar 2024 | 3.7900 | 3.8200 | 3.7700 | 3.7700 | 3.7346 | 13,070 |
| 19 Mar 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7600 | 3.7247 | 13,312 |
| 18 Mar 2024 | 3.7700 | 3.7800 | 3.7500 | 3.7800 | 3.7445 | 14,767 |
| 15 Mar 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7700 | 3.7346 | 8,145 |
| 14 Mar 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | 3.7346 | 2,490 |
| 13 Mar 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.7643 | 10,638 |
| 12 Mar 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7247 | 3,925 |
| 11 Mar 2024 | 3.8700 | 3.8700 | 3.7700 | 3.7700 | 3.7346 | 1,690 |
| 08 Mar 2024 | 3.8100 | 3.8700 | 3.8000 | 3.8700 | 3.8336 | 63,148 |
| 08 Mar 2024 | 0.01785 Dividend | |||||
| 07 Mar 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8100 | 3.7565 | 50,282 |
| 06 Mar 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8100 | 3.7565 | 24,485 |
| 05 Mar 2024 | 3.8000 | 3.8200 | 3.7800 | 3.8100 | 3.7565 | 5,114 |
| 04 Mar 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7467 | 3,332 |
| 01 Mar 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7800 | 3.7269 | 40,833 |
| 29 Feb 2024 | 3.7500 | 3.7800 | 3.7300 | 3.7500 | 3.6974 | 9,506 |
| 28 Feb 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.6875 | 8,911 |
| 27 Feb 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7600 | 3.7072 | 4,909 |
| 26 Feb 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.6974 | 29,476 |
| 23 Feb 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7700 | 3.7171 | 10,537 |
| 22 Feb 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7600 | 3.7072 | 21,684 |
| 21 Feb 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7300 | 3.6776 | 7,195 |
| 20 Feb 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.6974 | 7,113 |
| 19 Feb 2024 | 3.7800 | 3.8000 | 3.7700 | 3.8000 | 3.7467 | 233 |
| 16 Feb 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7368 | 3,827 |
| 15 Feb 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.7171 | 16,796 |
| 14 Feb 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.6974 | 6,674 |
| 13 Feb 2024 | 3.7100 | 3.7900 | 3.6800 | 3.7800 | 3.7269 | 3,895 |
| 12 Feb 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7269 | 24,050 |
| 09 Feb 2024 | 3.8200 | 3.8300 | 3.8000 | 3.8300 | 3.7762 | 48,842 |
| 09 Feb 2024 | 0.01785 Dividend | |||||
| 08 Feb 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7488 | 28,512 |
| 07 Feb 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7586 | 47,274 |
| 06 Feb 2024 | 3.8300 | 3.9400 | 3.7900 | 3.8000 | 3.7291 | 7,505 |
| 05 Feb 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.7291 | 7,928 |
| 02 Feb 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8300 | 3.7586 | 13,079 |
| 01 Feb 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7095 | 1,078 |
| 31 Jan 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8400 | 3.7684 | 6,765 |
| 30 Jan 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7291 | 4,523 |
| 29 Jan 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7095 | 24,653 |
| 25 Jan 2024 | 3.7600 | 3.7700 | 3.7500 | 3.7700 | 3.6997 | 6,612 |
| 24 Jan 2024 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.6899 | 405 |
| 23 Jan 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7300 | 3.6604 | 618 |
| 22 Jan 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7300 | 3.6604 | 1,488 |
| 19 Jan 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7100 | 3.6408 | 27,573 |
| 18 Jan 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6800 | 3.6114 | 14,584 |
| 17 Jan 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6114 | 3,618 |
| 16 Jan 2024 | 3.7800 | 3.7800 | 3.6800 | 3.7000 | 3.6310 | 20,204 |
| 15 Jan 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.6703 | 210 |
| 12 Jan 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7500 | 3.6801 | 13,099 |
| 11 Jan 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7300 | 3.6604 | 2,723 |
| 10 Jan 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7300 | 3.6604 | 3,650 |
| 09 Jan 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.6899 | 1,176 |
| 08 Jan 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.6506 | 22,040 |
| 08 Jan 2024 | 0.01785 Dividend | |||||
| 05 Jan 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.6822 | 19,000 |
| 04 Jan 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7700 | 3.6822 | 7,689 |
| 03 Jan 2024 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.6920 | 15,106 |
| 02 Jan 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8300 | 3.7408 | 7,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.