ASX - Delayed Quote AUD

Eildon Capital Fund (EDC.AX)

0.8900
0.0000
(0.00%)
At close: May 15 at 11:08:17 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.89000.89000.89000.89000.8900-
May 15, 20250.89000.89000.89000.89000.89005,617
May 14, 20250.89000.89000.89000.89000.89001,301
May 13, 20250.90000.90000.90000.90000.9000-
May 12, 20250.90000.90000.90000.90000.9000-
May 9, 20250.90000.90000.90000.90000.9000-
May 8, 20250.90000.90000.90000.90000.9000210,000
May 7, 20250.90000.90000.90000.90000.9000240,000
May 6, 20250.90000.90000.88000.90000.9000300,000
May 5, 20250.89500.90000.89500.90000.9000301,279
May 2, 20250.89000.90000.89000.89500.8950363,100
May 1, 20250.89000.90000.89000.90000.9000300,700
Apr 30, 20250.90000.90000.90000.90000.9000-
Apr 29, 20250.90000.90000.90000.90000.9000-
Apr 28, 20250.90000.90000.90000.90000.9000-
Apr 24, 20250.90000.90000.89750.90000.9000324,034
Apr 23, 20250.90000.90000.90000.90000.9000401,020
Apr 22, 20250.90000.90000.89500.90000.9000237,874
Apr 17, 20250.89500.90000.89500.90000.9000196,599
Apr 16, 20250.90000.90000.90000.90000.9000142,527
Apr 15, 20250.90000.90000.89000.89000.8900144,138
Apr 14, 20250.90000.90000.90000.90000.9000140,000
Apr 11, 20250.90000.90000.90000.90000.9000122,728
Apr 10, 20250.90000.90000.90000.90000.9000155,000
Apr 9, 20250.90000.90000.89500.90000.900079,316
Apr 8, 20250.90000.90000.89500.89500.895031,545
Apr 7, 20250.89000.90000.89000.89000.890035,206
Apr 4, 20250.90000.90000.90000.90000.900033,332
Apr 3, 20250.89500.90000.89000.90000.900027,818
Apr 2, 20250.90000.90000.90000.90000.90009,434
Apr 1, 20250.93000.93000.93000.93000.9300-
Mar 31, 20250.90000.93000.90000.93000.930034,024
Mar 28, 20250.93500.93500.93500.93500.9350-
Mar 27, 20250.93500.93500.93500.93500.9350-
Mar 26, 20250.93500.93500.93500.93500.9350213
Mar 25, 20250.88000.88000.88000.88000.8800-
Mar 24, 20250.88000.88000.87000.88000.880046,063
Mar 21, 20250.92500.92500.92500.92500.9250-
Mar 20, 20250.92500.92500.92500.92500.9250-
Mar 19, 20250.92500.92500.92500.92500.9250-
Mar 18, 20250.92500.92500.92500.92500.9250324
Mar 17, 20250.89000.89000.89000.89000.8900-
Mar 14, 20250.89000.89000.89000.89000.8900-
Mar 13, 20250.89000.89000.89000.89000.8900-
Mar 12, 20250.89000.89000.89000.89000.8900-
Mar 11, 20250.90000.90000.89000.89000.890010,861
Mar 10, 20250.91000.91000.91000.91000.9100-
Mar 7, 20250.91000.91000.91000.91000.9100870
Mar 6, 20250.91000.91000.91000.91000.9100-
Mar 5, 20250.91000.91000.91000.91000.9100-
Mar 4, 20250.91000.91000.91000.91000.9100-
Mar 3, 20250.91000.91000.91000.91000.910010,000
Feb 28, 20250.95000.95000.95000.95000.9500-
Feb 27, 20250.95000.95000.95000.95000.950014,698
Feb 26, 20250.89000.92000.89000.92000.92009,650
Feb 25, 20250.94500.94500.89000.89000.890021,347
Feb 24, 20250.92000.92000.92000.92000.9200-
Feb 21, 20250.92000.92000.92000.92000.9200-
Feb 20, 20250.92000.92000.92000.92000.9200145
Feb 19, 20250.92000.92000.92000.92000.9200-
Feb 18, 20250.92000.92000.92000.92000.9200935
Feb 17, 20250.92000.92000.92000.92000.92001,065
Feb 14, 20250.91500.91500.91500.91500.91501,806
Feb 13, 20250.92000.92000.92000.92000.92001,734
Feb 12, 20250.92000.92000.92000.92000.920014,351
Feb 11, 20250.94000.94000.94000.94000.94001,060
Feb 10, 20250.95000.95000.95000.95000.95001,050
Feb 7, 20250.95000.95000.95000.95000.95002,075
Feb 6, 20250.94500.94500.94500.94500.9450-
Feb 5, 20250.96000.96000.94500.94500.94501,412
Feb 4, 20250.93000.93000.93000.93000.93001,600
Feb 3, 20250.92500.92500.92500.92500.9250-
Jan 31, 20250.92500.92500.92500.92500.9250-
Jan 30, 20250.92500.92500.92500.92500.9250-
Jan 29, 20250.92500.92500.92500.92500.9250-
Jan 28, 20250.92500.92500.92500.92500.925015
Jan 24, 20250.92500.92500.92500.92500.92501,417
Jan 23, 20250.92000.92000.92000.92000.920013,407
Jan 22, 20250.91000.91000.91000.91000.9100-
Jan 21, 20250.91000.91000.91000.91000.9100546
Jan 20, 20250.89500.90000.89500.90000.900031,608
Jan 17, 20250.87000.87000.87000.87000.8700-
Jan 16, 20250.87000.87000.87000.87000.8700-
Jan 15, 20250.87000.87000.87000.87000.8700-
Jan 14, 20250.87000.87000.87000.87000.8700-
Jan 13, 20250.87000.87000.87000.87000.8700-
Jan 10, 20250.87000.87000.87000.87000.8700-
Jan 9, 20250.87000.87000.87000.87000.8700-
Jan 8, 20250.87000.87000.87000.87000.8700-
Jan 7, 20250.87000.87000.87000.87000.8700-
Jan 6, 20250.87000.87000.87000.87000.8700-
Jan 3, 20250.87000.87000.87000.87000.87004,500
Jan 2, 20250.92000.92000.92000.92000.9200-
Dec 31, 20240.92000.92000.92000.92000.9200-
Dec 30, 20240.92000.92000.92000.92000.92002,170
Dec 27, 20240.93500.93500.93500.93500.9350-
Dec 24, 2024 0.04 Dividend
Dec 24, 20240.93500.93500.93500.93500.935032,288
Dec 23, 20240.95000.96000.94500.94500.905018,523
Dec 20, 20240.93500.94500.93500.94000.900221,956
Dec 19, 20240.92000.92000.91000.91000.871536,531
Dec 18, 20240.92000.92000.92000.92000.8811-
Dec 17, 20240.92000.92000.92000.92000.8811-
Dec 16, 20240.92000.92000.92000.92000.8811-
Dec 13, 20240.92000.92000.92000.92000.8811-
Dec 12, 20240.92000.92000.92000.92000.8811-
Dec 11, 20240.92000.92000.92000.92000.8811-
Dec 10, 20240.92000.92000.92000.92000.8811-
Dec 9, 20240.92000.92000.92000.92000.8811-
Dec 6, 20240.92000.92000.92000.92000.8811547
Dec 5, 20240.92000.92000.92000.92000.8811-
Dec 4, 20240.92000.92000.92000.92000.8811-
Dec 3, 20240.92000.92000.92000.92000.8811-
Dec 2, 20240.92000.92000.92000.92000.8811-
Nov 29, 20240.92000.92000.92000.92000.881120,000
Nov 28, 20240.91000.91000.91000.91000.8715-
Nov 27, 20240.91000.91000.91000.91000.8715-
Nov 26, 20240.92000.92000.91000.91000.871526,672
Nov 25, 20240.91000.91000.91000.91000.8715794
Nov 22, 20240.92000.92000.92000.92000.8811-
Nov 21, 20240.92000.92000.92000.92000.8811-
Nov 20, 20240.92000.92000.92000.92000.8811-
Nov 19, 20240.92000.92000.92000.92000.88115,434
Nov 18, 20240.92000.92000.92000.92000.8811-
Nov 15, 20240.92000.92000.92000.92000.8811-
Nov 14, 20240.92000.92000.92000.92000.8811-
Nov 13, 20240.92000.92000.92000.92000.8811-
Nov 12, 20240.92000.92000.92000.92000.8811-
Nov 11, 20240.92000.92000.92000.92000.8811-
Nov 8, 20240.92000.92000.92000.92000.8811-
Nov 7, 20240.92000.92000.92000.92000.8811-
Nov 6, 20240.92000.92000.92000.92000.88115,000
Nov 5, 20240.93000.93000.93000.93000.8906-
Nov 4, 20240.93000.93000.93000.93000.8906-
Nov 1, 20240.93000.93000.93000.93000.89062,833
Oct 31, 20240.93000.93000.93000.93000.8906-
Oct 30, 20240.93000.93000.93000.93000.8906-
Oct 29, 20240.93000.93000.93000.93000.8906-
Oct 28, 20240.93000.93000.93000.93000.8906-
Oct 25, 20240.93000.93000.93000.93000.8906-
Oct 24, 20240.93000.93000.93000.93000.8906-
Oct 23, 20240.93000.93000.93000.93000.8906-
Oct 22, 20240.93000.93000.93000.93000.8906-
Oct 21, 20240.93000.93000.93000.93000.8906-
Oct 18, 20240.93000.93000.93000.93000.8906-
Oct 17, 20240.93000.93000.93000.93000.8906-
Oct 16, 20240.93000.93000.93000.93000.89063,209
Oct 15, 20240.92000.92000.92000.92000.8811-
Oct 14, 20240.92000.92000.92000.92000.8811-
Oct 11, 20240.92000.92000.92000.92000.88112,151
Oct 10, 20240.92000.92000.92000.92000.8811-
Oct 9, 20240.92000.92000.92000.92000.8811-
Oct 8, 20240.92000.92000.92000.92000.8811-
Oct 7, 20240.92000.92000.92000.92000.8811-
Oct 4, 20240.92000.92000.92000.92000.8811-
Oct 3, 20240.92000.92000.92000.92000.8811-
Oct 2, 20240.92000.92000.92000.92000.8811-
Oct 1, 20240.92000.92000.92000.92000.8811-
Sep 30, 20240.92000.92000.92000.92000.8811-
Sep 27, 20240.92000.92000.92000.92000.8811-
Sep 26, 20240.92000.92000.92000.92000.8811-
Sep 25, 20240.92000.92000.92000.92000.8811-
Sep 24, 20240.92000.92000.92000.92000.8811-
Sep 23, 20240.92000.92000.92000.92000.8811-
Sep 20, 20240.92000.92000.92000.92000.8811-
Sep 19, 20240.92000.92000.92000.92000.8811-
Sep 18, 20240.92000.92000.92000.92000.8811-
Sep 17, 20240.92000.92000.92000.92000.8811-
Sep 16, 20240.92000.92000.92000.92000.8811-
Sep 13, 20240.92500.92500.92000.92000.881131,215
Sep 12, 20240.92500.92500.92500.92500.8858-
Sep 11, 20240.92500.92500.92500.92500.8858-
Sep 10, 20240.92500.92500.92500.92500.8858-
Sep 9, 20240.92500.92500.92500.92500.88581,181
Sep 6, 20240.92000.92000.92000.92000.8811-
Sep 5, 20240.92000.92000.92000.92000.881146,594
Sep 4, 20240.95000.95000.95000.95000.9098-
Sep 3, 20240.95000.95000.95000.95000.9098-
Sep 2, 20240.95000.95000.95000.95000.9098-
Aug 30, 20240.95000.95000.95000.95000.9098-
Aug 29, 20240.95000.95000.95000.95000.9098-
Aug 28, 20240.95000.95000.95000.95000.90983,406
Aug 27, 20240.95000.95000.95000.95000.9098-
Aug 26, 20240.95000.95000.95000.95000.909849,923
Aug 23, 20240.95000.95000.95000.95000.9098-
Aug 22, 20240.97000.97000.95000.95000.909818,954
Aug 21, 20240.98000.98000.98000.98000.9385-
Aug 20, 20240.98000.98000.98000.98000.9385-
Aug 19, 20240.98000.98000.98000.98000.9385-
Aug 16, 20240.98000.98000.98000.98000.9385-
Aug 15, 20240.98000.98000.98000.98000.9385-
Aug 14, 20240.98000.98000.98000.98000.93851,020
Aug 13, 20240.95000.98000.95000.98000.938510,897
Aug 12, 20240.95000.95000.95000.95000.9098-
Aug 9, 20240.95000.95000.95000.95000.9098-
Aug 8, 20240.95000.95000.95000.95000.9098-
Aug 7, 20240.95000.95000.95000.95000.9098-
Aug 6, 20240.90000.95000.90000.95000.909839,952
Aug 5, 20240.93000.93000.90000.90500.86676,811
Aug 2, 20240.93000.93000.93000.93000.8906-
Aug 1, 20240.93000.93000.93000.93000.8906-
Jul 31, 20240.91500.93000.91000.93000.890683,325
Jul 30, 20240.91250.91250.91250.91250.8739550
Jul 29, 20240.89000.89000.89000.89000.8523-
Jul 26, 20240.89000.89000.89000.89000.8523-
Jul 25, 20240.86500.91500.86000.89000.852397,185
Jul 24, 20240.82000.82000.82000.82000.7853-
Jul 23, 20240.82000.82000.82000.82000.7853-
Jul 22, 20240.82000.82000.82000.82000.7853-
Jul 19, 20240.82000.82000.82000.82000.7853-
Jul 18, 20240.82000.82000.82000.82000.7853-
Jul 17, 20240.82000.82000.82000.82000.7853-
Jul 16, 20240.82000.82000.82000.82000.7853-
Jul 15, 20240.82000.82000.82000.82000.7853-
Jul 12, 20240.82500.84000.82000.82000.785321,347
Jul 11, 20240.86000.86000.85000.85000.81404,415
Jul 10, 20240.87500.87500.87500.87500.8380-
Jul 9, 20240.87500.87500.87500.87500.8380-
Jul 8, 20240.87500.87500.87500.87500.8380-
Jul 5, 20240.87500.87500.87500.87500.8380-
Jul 4, 20240.87500.87500.87500.87500.8380-
Jul 3, 20240.87500.87500.87500.87500.8380-
Jul 2, 20240.87500.87500.87500.87500.8380-
Jul 1, 20240.87500.87500.87500.87500.8380-
Jun 28, 20240.87500.87500.87500.87500.8380-
Jun 27, 2024 0.04 Dividend
Jun 27, 20240.87500.87500.87500.87500.8380-
Jun 26, 20240.88500.88500.87500.87500.799760,432
Jun 25, 20240.88500.89500.88500.89500.817919,584
Jun 24, 20240.87500.87500.87500.87500.7997-
Jun 21, 20240.87500.87500.87500.87500.799712,500
Jun 20, 20240.86500.86500.86500.86500.7905-
Jun 19, 20240.86500.86500.86500.86500.79053,756
Jun 18, 20240.85500.85500.85500.85500.7814-
Jun 17, 20240.85500.85500.85500.85500.7814-
Jun 14, 20240.85500.85500.85500.85500.7814-
Jun 13, 20240.85500.85500.85500.85500.7814-
Jun 12, 20240.85500.85500.85500.85500.7814-
Jun 11, 20240.85500.85500.85500.85500.7814-
Jun 7, 20240.85500.85500.85500.85500.7814-
Jun 6, 20240.85500.85500.85500.85500.7814-
Jun 5, 20240.85500.85500.85500.85500.7814-
Jun 4, 20240.85500.85500.85500.85500.7814-
Jun 3, 20240.85500.85500.85500.85500.7814-
May 31, 20240.85500.85500.85500.85500.7814-
May 30, 20240.85500.85500.85500.85500.7814-
May 29, 20240.85500.85500.85500.85500.7814-
May 28, 20240.85500.85500.85500.85500.7814-
May 27, 20240.85500.85500.85500.85500.7814-
May 24, 20240.85500.85500.85500.85500.7814-
May 23, 20240.85500.85500.85500.85500.7814-
May 22, 20240.85500.85500.85500.85500.7814-
May 21, 20240.85500.85500.85500.85500.7814-
May 20, 20240.85500.85500.85500.85500.7814-
May 17, 20240.85500.85500.85500.85500.7814-
May 16, 20240.85500.85500.85500.85500.7814-

Related Tickers