EAI

Ellerston Asian Investme... Historical Data

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
-0.015 -1.91% 0.77 23:14:00
Open Price Low Price High Price Close Price Prev Close
0.785 0.77 0.785 0.77 0.785
more quote information »

EAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7950.800.770.78374753,574-0.025-3.14%
1 Month0.670.800.6550.734501105,2630.1014.93%
3 Months0.750.800.6550.71717883,8380.022.67%
6 Months0.820.8450.6550.772125108,531-0.05-6.1%
1 Year1.0851.100.6550.84597291,596-0.315-29.03%
3 Years1.001.310.6551.02136,728-0.23-23.0%
5 Years1.1151.310.6551.02144,075-0.345-30.94%

EAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 0.785 0.005 0.64% 0.78 0.785 0.78 55,460
Nov 24 2022 0.78 0.00 0.0% 0.78 0.785 0.78 64,161
Nov 23 2022 0.78 0.00 0.0% 0.78 0.785 0.78 50,675
Nov 22 2022 0.78 -0.02 -2.5% 0.795 0.795 0.78 61,250
Nov 21 2022 0.80 0.03 3.9% 0.795 0.80 0.795 36,323
Nov 18 2022 0.77 0.005 0.65% 0.77 0.77 0.77 2,750
Nov 17 2022 0.765 -0.005 -0.65% 0.77 0.775 0.765 139,317
Nov 16 2022 0.77 0.005 0.65% 0.78 0.80 0.77 148,128
Nov 15 2022 0.765 0.00 0.0% 0.765 0.765 0.765 13,598
Nov 14 2022 0.765 0.015 2.0% 0.76 0.78 0.76 36,891
Nov 11 2022 0.75 0.00 0.0% 0.76 0.76 0.75 589,664
Nov 10 2022 0.75 0.02 2.74% 0.74 0.755 0.74 100,042
Nov 09 2022 0.73 0.00 0.0% 0.735 0.74 0.725 176,654
Nov 08 2022 0.73 0.01 1.39% 0.725 0.73 0.725 22,000
Nov 07 2022 0.72 0.02 2.86% 0.71 0.72 0.71 58,226
Nov 04 2022 0.70 0.02 2.94% 0.68 0.70 0.68 46,108
Nov 03 2022 0.68 -0.01 -1.45% 0.68 0.68 0.675 44,288
Nov 02 2022 0.69 0.025 3.76% 0.675 0.705 0.675 194,793
Nov 01 2022 0.665 0.01 1.53% 0.655 0.665 0.655 44,714
Oct 31 2022 0.655 -0.01 -1.5% 0.67 0.67 0.655 220,220
Oct 28 2022 0.665 -0.005 -0.75% 0.665 0.665 0.665 14,500
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.

Log in to ADVFN
Register Now

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

P: V: D:20221128 19:10:23