Eden Innovations Ltd (ASX:EDE)
Australia · Delayed Price · Currency is AUD 0.0200
0.00 (0.00%)
Aug 1, 2025, 3:52 AM AEST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 109,376 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -50.00% | 55,025 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 131,865 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 58,907 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 157,445 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,776 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,617 |
| Jul 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 447 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,769 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,021 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,750 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 20,923 |
| Jul 14, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 29,544 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,788 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,769 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 32,691 |
| Jul 8, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 43,764 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 1,100 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,049 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,075 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,203,968 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 145,047 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 57,975 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,400 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,080 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 80,025 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 245,242 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 392,060 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,381,422 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,125 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 46,619 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 13, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 4,216 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 102,674 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,663 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 57,639 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98,684 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 376,418 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 428,950 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 445,995 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | 218,309 |
| May 30, 2025 | 0.04 | 0.10 | 0.04 | 0.06 | 0.06 | - | 5,471,309 |
| May 29, 2025 | 0.04 | 0.06 | 0.02 | 0.06 | 0.06 | 200.00% | 4,992,864 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 271 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 320 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,640 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |