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

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
May 15, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	5,617
May 14, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	1,301
May 13, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 12, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 9, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 8, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	210,000
May 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	240,000
May 6, 2025	0.9000	0.9000	0.8800	0.9000	0.9000	300,000
May 5, 2025	0.8950	0.9000	0.8950	0.9000	0.9000	301,279
May 2, 2025	0.8900	0.9000	0.8900	0.8950	0.8950	363,100
May 1, 2025	0.8900	0.9000	0.8900	0.9000	0.9000	300,700
Apr 30, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 29, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 28, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 24, 2025	0.9000	0.9000	0.8975	0.9000	0.9000	324,034
Apr 23, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	401,020
Apr 22, 2025	0.9000	0.9000	0.8950	0.9000	0.9000	237,874
Apr 17, 2025	0.8950	0.9000	0.8950	0.9000	0.9000	196,599
Apr 16, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	142,527
Apr 15, 2025	0.9000	0.9000	0.8900	0.8900	0.8900	144,138
Apr 14, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	140,000
Apr 11, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	122,728
Apr 10, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	155,000
Apr 9, 2025	0.9000	0.9000	0.8950	0.9000	0.9000	79,316
Apr 8, 2025	0.9000	0.9000	0.8950	0.8950	0.8950	31,545
Apr 7, 2025	0.8900	0.9000	0.8900	0.8900	0.8900	35,206
Apr 4, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	33,332
Apr 3, 2025	0.8950	0.9000	0.8900	0.9000	0.9000	27,818
Apr 2, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	9,434
Apr 1, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 31, 2025	0.9000	0.9300	0.9000	0.9300	0.9300	34,024
Mar 28, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 27, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 26, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	213
Mar 25, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 24, 2025	0.8800	0.8800	0.8700	0.8800	0.8800	46,063
Mar 21, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 20, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 19, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Mar 18, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	324
Mar 17, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 14, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 13, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 12, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 11, 2025	0.9000	0.9000	0.8900	0.8900	0.8900	10,861
Mar 10, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 7, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	870
Mar 6, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 5, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 4, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 3, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	10,000
Feb 28, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 27, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	14,698
Feb 26, 2025	0.8900	0.9200	0.8900	0.9200	0.9200	9,650
Feb 25, 2025	0.9450	0.9450	0.8900	0.8900	0.8900	21,347
Feb 24, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 21, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 20, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	145
Feb 19, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 18, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	935
Feb 17, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	1,065
Feb 14, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	1,806
Feb 13, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	1,734
Feb 12, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	14,351
Feb 11, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	1,060
Feb 10, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	1,050
Feb 7, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	2,075
Feb 6, 2025	0.9450	0.9450	0.9450	0.9450	0.9450	-
Feb 5, 2025	0.9600	0.9600	0.9450	0.9450	0.9450	1,412
Feb 4, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	1,600
Feb 3, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jan 31, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jan 30, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jan 29, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jan 28, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	15
Jan 24, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	1,417
Jan 23, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	13,407
Jan 22, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 21, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	546
Jan 20, 2025	0.8950	0.9000	0.8950	0.9000	0.9000	31,608
Jan 17, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 16, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 15, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 14, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 13, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 10, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 9, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 8, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 7, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 6, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 3, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	4,500
Jan 2, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 31, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 30, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	2,170
Dec 27, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Dec 24, 2024	0.04 Dividend
Dec 24, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	32,288
Dec 23, 2024	0.9500	0.9600	0.9450	0.9450	0.9050	18,523
Dec 20, 2024	0.9350	0.9450	0.9350	0.9400	0.9002	21,956
Dec 19, 2024	0.9200	0.9200	0.9100	0.9100	0.8715	36,531
Dec 18, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 17, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 16, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 13, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 12, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 11, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 10, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 9, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 6, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	547
Dec 5, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 4, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 3, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Dec 2, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 29, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	20,000
Nov 28, 2024	0.9100	0.9100	0.9100	0.9100	0.8715	-
Nov 27, 2024	0.9100	0.9100	0.9100	0.9100	0.8715	-
Nov 26, 2024	0.9200	0.9200	0.9100	0.9100	0.8715	26,672
Nov 25, 2024	0.9100	0.9100	0.9100	0.9100	0.8715	794
Nov 22, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 21, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 20, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 19, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	5,434
Nov 18, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 15, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 14, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 13, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 12, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 11, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 8, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 7, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Nov 6, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	5,000
Nov 5, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Nov 4, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Nov 1, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	2,833
Oct 31, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 30, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 29, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 28, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 25, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 24, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 23, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 22, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 21, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 18, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 17, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Oct 16, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	3,209
Oct 15, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 14, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 11, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	2,151
Oct 10, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 9, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 8, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 7, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 4, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 3, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 2, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Oct 1, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 30, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 27, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 26, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 25, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 24, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 23, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 20, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 19, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 18, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 17, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 16, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 13, 2024	0.9250	0.9250	0.9200	0.9200	0.8811	31,215
Sep 12, 2024	0.9250	0.9250	0.9250	0.9250	0.8858	-
Sep 11, 2024	0.9250	0.9250	0.9250	0.9250	0.8858	-
Sep 10, 2024	0.9250	0.9250	0.9250	0.9250	0.8858	-
Sep 9, 2024	0.9250	0.9250	0.9250	0.9250	0.8858	1,181
Sep 6, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	-
Sep 5, 2024	0.9200	0.9200	0.9200	0.9200	0.8811	46,594
Sep 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Sep 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Sep 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	3,406
Aug 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	49,923
Aug 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 22, 2024	0.9700	0.9700	0.9500	0.9500	0.9098	18,954
Aug 21, 2024	0.9800	0.9800	0.9800	0.9800	0.9385	-
Aug 20, 2024	0.9800	0.9800	0.9800	0.9800	0.9385	-
Aug 19, 2024	0.9800	0.9800	0.9800	0.9800	0.9385	-
Aug 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9385	-
Aug 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9385	-
Aug 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9385	1,020
Aug 13, 2024	0.9500	0.9800	0.9500	0.9800	0.9385	10,897
Aug 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9098	-
Aug 6, 2024	0.9000	0.9500	0.9000	0.9500	0.9098	39,952
Aug 5, 2024	0.9300	0.9300	0.9000	0.9050	0.8667	6,811
Aug 2, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Aug 1, 2024	0.9300	0.9300	0.9300	0.9300	0.8906	-
Jul 31, 2024	0.9150	0.9300	0.9100	0.9300	0.8906	83,325
Jul 30, 2024	0.9125	0.9125	0.9125	0.9125	0.8739	550
Jul 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8523	-
Jul 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8523	-
Jul 25, 2024	0.8650	0.9150	0.8600	0.8900	0.8523	97,185
Jul 24, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 23, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 22, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 19, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 18, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 17, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 16, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 15, 2024	0.8200	0.8200	0.8200	0.8200	0.7853	-
Jul 12, 2024	0.8250	0.8400	0.8200	0.8200	0.7853	21,347
Jul 11, 2024	0.8600	0.8600	0.8500	0.8500	0.8140	4,415
Jul 10, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 9, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 8, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 5, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 4, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 3, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 2, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jul 1, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jun 28, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jun 27, 2024	0.04 Dividend
Jun 27, 2024	0.8750	0.8750	0.8750	0.8750	0.8380	-
Jun 26, 2024	0.8850	0.8850	0.8750	0.8750	0.7997	60,432
Jun 25, 2024	0.8850	0.8950	0.8850	0.8950	0.8179	19,584
Jun 24, 2024	0.8750	0.8750	0.8750	0.8750	0.7997	-
Jun 21, 2024	0.8750	0.8750	0.8750	0.8750	0.7997	12,500
Jun 20, 2024	0.8650	0.8650	0.8650	0.8650	0.7905	-
Jun 19, 2024	0.8650	0.8650	0.8650	0.8650	0.7905	3,756
Jun 18, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 17, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 14, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 13, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 12, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 11, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 7, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 6, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 5, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 4, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
Jun 3, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 31, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 30, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 29, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 28, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 27, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 24, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 23, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 22, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 21, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 20, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 17, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-
May 16, 2024	0.8550	0.8550	0.8550	0.8550	0.7814	-

ACU.AX Acumentis Group Limited

0.0750

0.00%

DGH.AX Desane Group Holdings Limited

0.8400

0.00%

AU1.AX The Agency Group Australia Limited

0.0190

-9.52%

ECF.AX Elanor Commercial Property Fund

0.6250

+1.63%

EGH.AX Eureka Group Holdings Limited

0.5200

+4.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eildon Capital Fund (EDC.AX)

Related Tickers