Einvest Income Generator Fund (ASX:EIGA)
Australia · Delayed Price · Currency is AUD 3.810
+0.010 (0.26%)
Oct 27, 2025, 3:16 PM AEST
ASX:EIGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.26% | 201 |
| Oct 23, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 4,215 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | 39 |
| Oct 21, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 1.32% | 12,796 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 16,172 |
| Oct 17, 2025 | 3.81 | 3.82 | 3.80 | 3.80 | 3.80 | - | 398 |
| Oct 16, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.80% | 1,878 |
| Oct 15, 2025 | 3.76 | 3.78 | 3.76 | 3.77 | 3.77 | 1.34% | 550 |
| Oct 14, 2025 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 0.27% | 665 |
| Oct 13, 2025 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -1.59% | 17,872 |
| Oct 10, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.53% | 2,998 |
| Oct 9, 2025 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 0.53% | 357 |
| Oct 8, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 357 |
| Oct 7, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.76 | -0.53% | 3,338 |
| Oct 6, 2025 | 3.79 | 3.82 | 3.79 | 3.80 | 3.78 | - | 3,338 |
| Oct 5, 2025 | 3.79 | 3.82 | 3.79 | 3.80 | 3.78 | 0.26% | 2,329 |
| Oct 3, 2025 | 3.80 | 3.82 | 3.79 | 3.79 | 3.77 | -0.26% | 447 |
| Oct 2, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.78 | 1.33% | 5,398 |
| Oct 1, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.73 | -0.79% | 3,010 |
| Sep 30, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.76 | - | 141,377 |
| Sep 29, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | 3.76 | 0.80% | 78,336 |
| Sep 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 0.54% | 339 |
| Sep 25, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.71 | - | 3,208 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.71 | -0.80% | 124 |
| Sep 23, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.74 | 0.53% | 3,497 |
| Sep 22, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.72 | -0.27% | 61,116 |
| Sep 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 0.27% | 4,047 |
| Sep 18, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.72 | -0.53% | 13,558 |
| Sep 17, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.74 | -1.05% | 14,647 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.78 | - | 854 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 15 |
| Sep 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 3 |
| Sep 12, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.78 | 0.53% | 188 |
| Sep 11, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.76 | -0.26% | 767 |
| Sep 10, 2025 | 3.77 | 3.80 | 3.77 | 3.79 | 3.77 | 1.07% | 1,113 |
| Sep 9, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.73 | -0.79% | 832 |
| Sep 8, 2025 | 3.83 | 3.83 | 3.77 | 3.78 | 3.76 | -0.53% | 143,221 |
| Sep 5, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.76 | -0.26% | 876 |
| Sep 4, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.77 | 0.79% | 36 |
| Sep 3, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.74 | -1.82% | 4,771 |
| Sep 2, 2025 | 3.86 | 3.86 | 3.83 | 3.85 | 3.81 | -0.26% | 10,124 |
| Sep 1, 2025 | 3.88 | 3.88 | 3.83 | 3.86 | 3.82 | -0.52% | 1,034 |
| Aug 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | 0.26% | 5 |
| Aug 29, 2025 | 3.86 | 3.87 | 3.84 | 3.87 | 3.83 | -0.26% | 89,486 |
| Aug 28, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.84 | - | 702 |
| Aug 27, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.84 | 0.52% | 17 |
| Aug 26, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.82 | -0.52% | 402 |
| Aug 25, 2025 | 3.81 | 3.89 | 3.81 | 3.88 | 3.84 | 1.84% | 564 |
| Aug 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | -1.80% | 240 |
| Aug 22, 2025 | 3.89 | 3.89 | 3.86 | 3.88 | 3.84 | 0.52% | 15,707 |