EAI

Ellerston Asian Investme... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Ellerston Asian Investments Limited EAI Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.025 -2.26% 1.08 02:21:26
Open Price Low Price High Price Close Price Prev Close
1.10 1.08 1.10 1.08 1.105
more quote information »

EAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.121.081.11266,160-0.03-2.7%
1 Month1.141.171.081.13143,074-0.06-5.26%
3 Months1.201.231.081.15153,574-0.12-10.0%
6 Months1.201.231.081.16132,299-0.12-10.0%
1 Year1.071.311.0551.18122,1190.010.93%
3 Years1.041.310.831.04161,1540.043.85%
5 Years0.871.310.8251.02157,1370.2124.14%

EAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 1.08 -0.03 -2.26% 1.10 1.10 1.08 251,507
Sep 23 2021 1.105 0.00 0.45% 1.075 1.105 1.075 68,106
Sep 22 2021 1.10 0.01 0.46% 1.11 1.11 1.10 4,886
Sep 21 2021 1.095 0.00 0.46% 1.08 1.095 1.08 125,312
Sep 20 2021 1.09 -0.03 -2.68% 1.12 1.12 1.09 317,837
Sep 17 2021 1.12 0.01 0.9% 1.10 1.12 1.10 662,806
Sep 16 2021 1.11 -0.01 -0.89% 1.11 1.12 1.11 219,960
Sep 15 2021 1.12 -0.01 -0.88% 1.12 1.125 1.12 51,138
Sep 14 2021 1.13 0.02 1.8% 1.12 1.13 1.115 210,721
Sep 13 2021 1.11 -0.03 -2.2% 1.13 1.13 1.11 155,616
Sep 10 2021 1.135 0.01 0.44% 1.13 1.135 1.125 63,390
Sep 09 2021 1.13 -0.01 -0.88% 1.13 1.13 1.125 135,779
Sep 08 2021 1.14 -0.01 -0.44% 1.14 1.14 1.14 29,818
Sep 07 2021 1.145 0.01 0.44% 1.15 1.15 1.145 48,575
Sep 06 2021 1.14 -0.03 -2.56% 1.15 1.15 1.13 57,162
Sep 03 2021 1.17 0.01 0.86% 1.17 1.17 1.16 54,161
Sep 02 2021 1.16 0.01 0.87% 1.15 1.17 1.15 67,505
Sep 01 2021 1.15 -0.02 -1.29% 1.16 1.165 1.15 123,539
Aug 31 2021 1.165 0.01 0.43% 1.16 1.165 1.16 144,520
Aug 30 2021 1.16 0.02 1.75% 1.145 1.16 1.14 150,590
Aug 27 2021 1.14 0.00 0.0% 1.145 1.15 1.14 173,978
Aug 26 2021 1.14 0.00 0.0% 1.14 1.14 1.14 64,185
Aug 25 2021 1.14 0.00 0.44% 1.135 1.145 1.135 81,613
See More Historical Prices ยป
Your Recent History
ASX
EAI
Ellerston ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 04:04:10