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
0.005 0.48% 1.04 19:38:22
Open Price Low Price High Price Close Price Prev Close
1.04 1.04 1.05 1.035
more quote information »

EAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.061.0651.0351.0688,211-0.02-1.89%
1 Month1.0351.071.0351.0657,6140.0050.48%
3 Months1.091.121.0251.08113,026-0.05-4.59%
6 Months1.201.2051.0251.11127,503-0.16-13.33%
1 Year1.241.311.0251.16129,153-0.20-16.13%
3 Years0.991.310.831.04163,7910.055.05%
5 Years0.841.310.8251.03156,3850.2023.81%

EAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 1.035 -0.03 -2.36% 1.045 1.045 1.035 88,400
Jan 21 2022 1.06 0.01 0.47% 1.045 1.06 1.04 182,218
Jan 20 2022 1.055 0.00 0.48% 1.045 1.055 1.035 140,342
Jan 19 2022 1.05 -0.02 -1.41% 1.05 1.05 1.05 45,461
Jan 18 2022 1.065 0.01 0.95% 1.065 1.065 1.065 1,642
Jan 17 2022 1.055 -0.01 -0.47% 1.06 1.06 1.055 71,390
Jan 14 2022 1.06 -0.01 -0.47% 1.065 1.065 1.05 113,309
Jan 13 2022 1.065 0.00 0.47% 1.06 1.065 1.06 2,338
Jan 12 2022 1.06 0.00 0.0% 1.06 1.06 1.06 31,753
Jan 11 2022 1.06 0.01 0.95% 1.07 1.07 1.06 10,233
Jan 10 2022 1.05 0.00 0.0% 1.05 1.05 1.05 0.00
Jan 07 2022 1.05 -0.01 -0.94% 1.05 1.05 1.05 50,000
Jan 06 2022 1.06 -0.01 -0.93% 1.07 1.07 1.06 85,469
Jan 05 2022 1.07 0.00 0.0% 1.07 1.07 1.065 90,000
Jan 04 2022 1.07 0.00 0.0% 1.065 1.07 1.065 11,870
Dec 30 2021 1.07 0.00 0.0% 1.07 1.07 1.07 473
Dec 30 2021 1.07 0.00 0.0% 1.07 1.07 1.07 0.00
Dec 29 2021 1.07 0.04 3.38% 1.035 1.07 1.035 27,712
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:20220125 02:36:40