Eden Innovations Ltd (ASX:EDE)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0100 (-5.26%)
Apr 28, 2026, 4:10 PM AEST
Eden Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 698,800 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 2,038,907 |
| Apr 24, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 2,586,783 |
| Apr 23, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -2.70% | 5,887,963 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 2,307,824 |
| Apr 21, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -2.70% | 5,615,209 |
| Apr 20, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -11.90% | 6,072,318 |
| Apr 17, 2026 | 0.21 | 0.26 | 0.20 | 0.21 | 0.21 | 16.67% | 14,498,470 |
| Apr 14, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 3,364,349 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,224,985 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 1,892,409 |
| Apr 9, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 14.81% | 2,687,285 |
| Apr 8, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.89% | 1,666,587 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.82% | 297,863 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 1,881,369 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,043,554 |
| Mar 31, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 9.52% | 1,589,760 |
| Mar 30, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,446,574 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,884,208 |
| Mar 26, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 4.55% | 5,620,455 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 11.11% | 1,237,943 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 2,337,871 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -14.78% | 4,301,058 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,553,497 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 2,312,886 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 2,818,542 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 892,717 |
| Mar 16, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 2,895,050 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 1,203,715 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 889,517 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 1,916,204 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 417,595 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 4,064,727 |
| Mar 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 2,828,283 |
| Mar 5, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 12.50% | 8,961,823 |
| Mar 4, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 23.08% | 7,010,630 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 3,536,922 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -3.33% | 3,048,486 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 4,991,606 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 6,975,251 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -8.57% | 2,702,653 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.94% | 2,553,188 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 5,094,053 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 3,457,819 |
| Feb 19, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -6.82% | 4,234,865 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -4.35% | 6,869,815 |
| Feb 17, 2026 | 0.25 | 0.28 | 0.22 | 0.23 | 0.23 | -11.54% | 8,012,182 |
| Feb 16, 2026 | 0.21 | 0.27 | 0.20 | 0.26 | 0.26 | 36.84% | 13,391,860 |
| Feb 13, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | 18.75% | 6,360,820 |
| Feb 12, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 4,534,218 |