Advertisement
U.S. markets closed

Perennial Income Generator Fund (EIGA.AX)

ASX - ASX Delayed Price. Currency in AUD
3.8600+0.0300 (+0.78%)
At close: 02:23PM AEDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.82003.87003.82003.86003.86009,329
Mar 27, 20243.82003.87003.82003.86003.86009,329
Mar 26, 20243.81003.84003.79003.83003.830015,412
Mar 25, 20243.84003.84003.79003.81003.810041,366
Mar 24, 20243.80003.84003.80003.80003.800011,425
Mar 21, 20243.88003.88003.79003.80003.80002,468
Mar 20, 20243.79003.83003.78003.83003.83004,547
Mar 19, 20243.79003.82003.77003.77003.770013,070
Mar 18, 20243.77003.79003.76003.76003.760013,312
Mar 17, 20243.77003.78003.75003.78003.780014,767
Mar 14, 20243.81003.81003.73003.77003.77008,145
Mar 13, 20243.81003.81003.77003.77003.77002,490
Mar 12, 20243.77003.81003.77003.80003.800010,638
Mar 11, 20243.85003.85003.76003.76003.76003,925
Mar 10, 20243.87003.87003.77003.77003.77001,690
Mar 07, 20243.81003.87003.80003.87003.870063,148
Mar 07, 20240.01785 Dividend
Mar 06, 20243.83003.83003.79003.81003.792250,282
Mar 05, 20243.83003.83003.79003.81003.792224,485
Mar 04, 20243.80003.82003.78003.81003.79225,114
Mar 03, 20243.78003.81003.78003.80003.78223,332
Feb 29, 20243.75003.79003.73003.78003.762340,833
Feb 28, 20243.75003.78003.73003.75003.73249,506
Feb 27, 20243.74003.76003.72003.74003.72258,911
Feb 26, 20243.75003.76003.74003.76003.74244,909
Feb 25, 20243.77003.77003.74003.75003.732429,476
Feb 22, 20243.81003.81003.74003.77003.752310,537
Feb 21, 20243.74003.76003.73003.76003.742421,684
Feb 20, 20243.74003.76003.73003.73003.71257,195
Feb 19, 20243.80003.80003.75003.75003.73247,113
Feb 18, 20243.78003.80003.77003.80003.7822233
Feb 15, 20243.77003.81003.76003.79003.77223,827
Feb 14, 20243.75003.78003.75003.77003.752316,796
Feb 13, 20243.75003.75003.73003.75003.73246,674
Feb 12, 20243.71003.79003.68003.78003.76233,895
Feb 11, 20243.83003.83003.75003.78003.762324,050
Feb 08, 20243.82003.83003.80003.83003.812148,842
Feb 08, 20240.01785 Dividend
Feb 07, 20243.84003.84003.81003.82003.784328,512
Feb 06, 20243.80003.84003.80003.83003.794247,274
Feb 05, 20243.83003.94003.79003.80003.76457,505
Feb 04, 20243.83003.85003.80003.80003.76457,928
Feb 01, 20243.81003.87003.81003.83003.794213,079
Jan 31, 20243.84003.84003.78003.78003.74471,078
Jan 30, 20243.81003.84003.80003.84003.80416,765
Jan 29, 20243.78003.81003.77003.80003.76454,523
Jan 28, 20243.77003.79003.76003.78003.744724,653
Jan 24, 20243.76003.77003.75003.77003.73486,612
Jan 23, 20243.77003.77003.76003.76003.7249405
Jan 22, 20243.74003.76003.73003.73003.6952618
Jan 21, 20243.75003.75003.70003.73003.69521,488
Jan 18, 20243.68003.72003.68003.71003.675427,573
Jan 17, 20243.69003.69003.63003.68003.645614,584
Jan 16, 20243.70003.70003.67003.68003.64563,618
Jan 15, 20243.78003.78003.68003.70003.665520,204
Jan 14, 20243.78003.78003.74003.74003.7051210
Jan 11, 20243.78003.78003.74003.75003.715013,099
Jan 10, 20243.79003.79003.72003.73003.69522,723
Jan 09, 20243.78003.78003.71003.73003.69523,650
Jan 08, 20243.72003.76003.72003.76003.72491,176
Jan 07, 20243.77003.77003.72003.72003.685322,040
Jan 07, 20240.01785 Dividend
Jan 04, 20243.80003.80003.76003.77003.717119,000
Jan 03, 20243.79003.79003.75003.77003.71717,689
Jan 02, 20243.83003.83003.78003.78003.727015,106
Jan 01, 20243.78003.83003.78003.83003.77637,940
Dec 28, 20233.84003.84003.78003.78003.727029,176
Dec 27, 20233.82003.83003.79003.83003.77636,406
Dec 26, 20233.80003.81003.78003.81003.75662,592
Dec 21, 20233.77003.78003.75003.78003.727012,485
Dec 20, 20233.77003.77003.76003.77003.71713,415
Dec 19, 20233.75003.79003.75003.79003.736827,736
Dec 18, 20233.73003.75003.73003.75003.69745,671
Dec 17, 20233.70003.74003.69003.71003.65807,810
Dec 14, 20233.71003.75003.70003.75003.697411,233
Dec 13, 20233.66003.70003.66003.70003.648152,612
Dec 12, 20233.65003.67003.62003.66003.608717,642
Dec 11, 20233.63003.65003.61003.65003.59882,391
Dec 10, 20233.64003.64003.60003.63003.579111,540
Dec 07, 20233.63003.64003.60003.64003.588915,795
Dec 07, 20230.01785 Dividend
Dec 06, 20233.65003.65003.60003.60003.5319992
Dec 05, 20233.53003.65003.53003.65003.58109,186
Dec 04, 20233.62003.62003.55003.59003.522117,822
Dec 03, 20233.61003.63003.60003.62003.551510,832
Nov 30, 20233.60003.60003.57003.60003.531931,210
Nov 29, 20233.57003.60003.57003.60003.53192,239
Nov 28, 20233.55003.57003.55003.55003.482946,862
Nov 27, 20233.55003.58003.55003.57003.50257,041
Nov 26, 20233.60003.60003.53003.55003.482921,915
Nov 23, 20233.58003.59003.58003.59003.52213,777
Nov 22, 20233.59003.59003.55003.58003.5123464
Nov 21, 20233.60003.60003.57003.58003.512329,291
Nov 20, 20233.59003.60003.58003.60003.531923,780
Nov 19, 20233.58003.59003.56003.58003.51232,781
Nov 16, 20233.59003.59003.56003.56003.49273,544
Nov 15, 20233.60003.60003.59003.59003.52211,042
Nov 14, 20233.58003.60003.58003.60003.531944,021
Nov 14, 20230.01785 Dividend
Nov 13, 20233.56003.56003.53003.54003.4555696
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...