Betashares Capital Ltd. - Legg Mason Equity Income (Managed) Fund (ASX:EINC)
Australia · Delayed Price · Currency is AUD 9.07
0.00 (0.00%)
Jan 22, 2025, 3:43 PM AEST
ASX:EINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 9.05 | 9.07 | 9.05 | 9.07 | 9.07 | 0.44% | 32,423 |
| Jan 21, 2025 | 9.00 | 9.09 | 9.00 | 9.03 | 9.03 | 0.67% | 23,994 |
| Jan 20, 2025 | 8.97 | 8.98 | 8.96 | 8.97 | 8.97 | 0.34% | 169,187 |
| Jan 17, 2025 | 8.94 | 8.98 | 8.94 | 8.94 | 8.94 | -0.11% | 157,434 |
| Jan 16, 2025 | 8.94 | 8.96 | 8.94 | 8.95 | 8.95 | 0.90% | 13,545 |
| Jan 15, 2025 | 8.90 | 8.94 | 8.87 | 8.87 | 8.87 | 0.11% | 225,048 |
| Jan 14, 2025 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 0.45% | 17,663 |
| Jan 13, 2025 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | -0.68% | 30,000 |
| Jan 10, 2025 | 8.87 | 8.88 | 8.87 | 8.88 | 8.88 | - | 3,591 |
| Jan 9, 2025 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | -0.78% | 18,603 |
| Jan 8, 2025 | 8.89 | 8.95 | 8.88 | 8.95 | 8.95 | 0.56% | 45,913 |
| Jan 7, 2025 | 8.91 | 8.91 | 8.89 | 8.90 | 8.90 | 0.23% | 15,109 |
| Jan 6, 2025 | 8.93 | 8.93 | 8.88 | 8.88 | 8.88 | -0.11% | 44,089 |
| Jan 3, 2025 | 8.86 | 8.89 | 8.86 | 8.89 | 8.89 | 1.14% | 5,637 |
| Jan 2, 2025 | 8.84 | 8.84 | 8.79 | 8.79 | 8.79 | -0.68% | 589 |
| Dec 31, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% | 2,300 |
| Dec 30, 2024 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | - | 2,921 |
| Dec 27, 2024 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 0.45% | 2,959 |
| Dec 24, 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 0.34% | 12,954 |
| Dec 23, 2024 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 1.27% | 8,856 |
| Dec 20, 2024 | 8.72 | 8.72 | 8.69 | 8.69 | 8.69 | -0.23% | 30,116 |
| Dec 19, 2024 | 8.78 | 8.78 | 8.71 | 8.71 | 8.71 | -1.25% | 44,289 |
| Dec 18, 2024 | 8.82 | 8.86 | 8.82 | 8.82 | 8.82 | -0.45% | 60,654 |
| Dec 17, 2024 | 8.77 | 8.87 | 8.76 | 8.86 | 8.86 | 0.57% | 119,517 |
| Dec 16, 2024 | 8.80 | 8.83 | 8.80 | 8.81 | 8.81 | - | 52,826 |
| Dec 13, 2024 | 8.79 | 8.81 | 8.79 | 8.81 | 8.81 | - | 49,031 |
| Dec 12, 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | -0.79% | 1,301 |
| Dec 11, 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.56% | 1,075 |
| Dec 10, 2024 | 8.92 | 8.94 | 8.92 | 8.93 | 8.93 | -0.45% | 1,179 |
| Dec 9, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.55% | 3 |
| Dec 6, 2024 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.44% | 15,428 |
| Dec 5, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% | 248 |
| Dec 4, 2024 | 9.03 | 9.03 | 8.99 | 9.02 | 9.02 | 0.22% | 361 |
| Dec 2, 2024 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | -0.11% | 346 |
| Nov 29, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% | 7,131 |
| Nov 28, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | 2,287 |
| Nov 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,457 |
| Nov 26, 2024 | 8.99 | 9.00 | 8.97 | 9.00 | 9.00 | -0.22% | 22,366 |
| Nov 25, 2024 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | 0.22% | 1,782 |
| Nov 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 500 |
| Nov 21, 2024 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -1.00% | 10,885 |
| Nov 20, 2024 | 8.99 | 9.00 | 8.99 | 8.99 | 8.99 | - | 4,333 |
| Nov 18, 2024 | 8.96 | 8.99 | 8.96 | 8.99 | 8.99 | 1.12% | 14,565 |
| Nov 15, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% | 2 |
| Nov 14, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.80% | 18 |
| Nov 13, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.57% | 2,257 |
| Nov 12, 2024 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | -0.45% | 576 |
| Nov 11, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% | 2 |
| Nov 7, 2024 | 8.81 | 8.82 | 8.80 | 8.82 | 8.82 | 0.68% | 3,315 |
| Nov 6, 2024 | 8.76 | 8.77 | 8.76 | 8.76 | 8.76 | 0.46% | 878 |