Eden Innovations Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.384	0.384	0.363	0.363	0.340	206,585
2022-01-25	0.384	0.384	0.363	0.363	0.340	61,026
2022-01-24	0.405	0.405	0.363	0.384	0.360	340,220
2022-01-21	0.405	0.426	0.384	0.405	0.380	152,665
2022-01-20	0.384	0.405	0.384	0.384	0.360	276,175
2022-01-19	0.416	0.416	0.405	0.405	0.380	175,636
2022-01-18	0.405	0.416	0.405	0.405	0.380	133,166
2022-01-17	0.426	0.437	0.405	0.405	0.380	393,695
2022-01-14	0.448	0.448	0.426	0.426	0.400	121,474
2022-01-13	0.426	0.448	0.426	0.426	0.400	194,218
2022-01-12	0.448	0.512	0.426	0.426	0.400	1,406,556
2022-01-11	0.426	0.448	0.426	0.448	0.420	17,512
2022-01-10	0.448	0.448	0.426	0.437	0.410	30,492
2022-01-07	0.448	0.448	0.426	0.426	0.400	51,321
2022-01-06	0.469	0.469	0.426	0.426	0.400	117,063
2022-01-05	0.469	0.469	0.448	0.448	0.420	83,875
2022-01-04	0.469	0.469	0.448	0.469	0.440	178,124
2021-12-31	0.426	0.469	0.426	0.448	0.420	465,135
2021-12-30	0.426	0.448	0.405	0.448	0.420	51,315
2021-12-29	0.426	0.426	0.405	0.426	0.400	39,297
2021-12-24	0.416	0.416	0.405	0.405	0.380	12,700
2021-12-23	0.426	0.426	0.405	0.426	0.400	33,627
2021-12-22	0.426	0.426	0.426	0.426	0.400	41,175
2021-12-21	0.426	0.426	0.405	0.405	0.380	27,912
2021-12-20	0.448	0.448	0.405	0.405	0.380	261,592
2021-12-17	0.405	0.426	0.405	0.426	0.400	151,471
2021-12-16	0.405	0.426	0.405	0.426	0.400	91
2021-12-15	0.426	0.448	0.405	0.426	0.400	74,281
2021-12-14	0.426	0.448	0.426	0.448	0.420	145,147
2021-12-13	0.426	0.426	0.405	0.405	0.380	67,118
2021-12-10	0.426	0.448	0.405	0.405	0.380	110,367
2021-12-09	0.426	0.448	0.426	0.426	0.400	211,683
2021-12-08	0.426	0.426	0.405	0.405	0.380	87,771
2021-12-07	0.448	0.448	0.405	0.426	0.400	205,864
2021-12-06	0.448	0.448	0.426	0.426	0.400	77,314
2021-12-03	0.469	0.469	0.426	0.448	0.420	86,912
2021-12-02	0.448	0.469	0.426	0.469	0.440	106,379
2021-12-01	0.469	0.469	0.448	0.448	0.420	192,853
2021-11-30	0.469	0.490	0.469	0.469	0.440	25,035
2021-11-29	0.448	0.448	0.448	0.448	0.420	254,514
2021-11-26	0.490	0.490	0.469	0.469	0.440	178,424
2021-11-25	0.469	0.490	0.469	0.490	0.460	85,089
2021-11-24	0.512	0.512	0.469	0.469	0.440	160,527
2021-11-23	0.490	0.512	0.490	0.501	0.470	70,752
2021-11-22	0.490	0.512	0.490	0.490	0.460	84,168
2021-11-19	0.512	0.533	0.490	0.512	0.480	470,000
2021-11-18	0.554	0.576	0.469	0.490	0.460	1,066,242
2021-11-17	0.576	0.629	0.533	0.533	0.500	1,359,759
2021-11-16	0.512	0.576	0.512	0.554	0.520	606,869
2021-11-15	0.512	0.533	0.512	0.512	0.480	272,626
2021-11-12	0.490	0.512	0.469	0.512	0.480	904,287
2021-11-11	0.426	0.512	0.416	0.490	0.460	1,222,394
2021-11-10	0.426	0.426	0.416	0.426	0.400	263,880
2021-11-09	0.426	0.426	0.405	0.426	0.400	223,784
2021-11-08	0.426	0.426	0.405	0.426	0.400	165,100
2021-11-05	0.448	0.448	0.405	0.426	0.400	554,622
2021-11-04	0.469	0.469	0.448	0.448	0.420	38,953
2021-11-03	0.469	0.469	0.448	0.469	0.440	40,217
2021-11-02	0.469	0.469	0.448	0.469	0.440	23,746
2021-11-01	0.469	0.469	0.458	0.469	0.440	244,272

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.