Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Nov-17 10:51:16 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EAF) EVANS & PARTNERS ASIA FUND Daily Prices Page 2...

     Prev Section TOC    Company Info for EAF    Limits Next Section


Company Details for (EAF) EVANS & PARTNERS ASIA FUND

Listing Code EAF
Listing Name EVANS & PARTNERS ASIA FUND
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 14th November 2025
Latest price with VOLUME for EAF .. Thursday 28th January 2021

EAF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 1.43 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EAF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (EAF) EVANS & PARTNERS ASIA FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Mar-11 Wed 1.25 ### 1.25 ### ### ### 0.0
2020-Mar-10 Tue 1.25 1.25 1.25 1.25 41.1 41.1 ###
2020-Mar-09 Mon ### ### ### ### 0 0.0
2020-Mar-06 Fri ### ### ### ### 80,125 0 ### ### 0.0
2020-Mar-05 Thu 1.345 1.345 ### ### 54,026 ### 40.9 40.9 0.0
2020-Mar-04 Wed ### ### ### ### ### ### 0.0
2020-Mar-03 Tue ### ### ### ### 146,382 0 65.5 65.5 0.0
2020-Mar-02 Mon ### ### ### ### 290,446 0 29.7 29.7 0.0
2020-Feb-28 Fri ### ### ### ### 79.4 79.4 0.0
2020-Feb-27 Thu ### ### ### ### 72.1 72.1 0.0
2020-Feb-26 Wed ### ### ### ### 186,923 0 76.3 76.3 0.0
2020-Feb-25 Tue ### ### ### ### 152,325 0 ### ### 0.0
2020-Feb-24 Mon ### ### ### ### 68,271 0 ### ### 0.0
2020-Feb-21 Fri 1.4 1.4 1.4 1.4 77,355 ### 69.6 69.6 ###
2020-Feb-20 Thu ### 1.4 ### 1.4 87,176 61,023 77.8 77.8 ###
2020-Feb-19 Wed ### ### ### ### 91,355 0 ### ### 0.0
2020-Feb-18 Tue 1.4 1.4 1.4 1.4 182,042 254,858 74.7 74.7 ###
2020-Feb-17 Mon 1.4 1.4 1.4 1.4 62,425 ### ### ### ###
2020-Feb-14 Fri 1.4 1.4 1.4 1.4 ### ### ###
2020-Feb-13 Thu 1.4 1.4 1.4 1.4 127,350 ### 72.6 72.6 ###
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue ### ### ### ### 66.6 66.6 0.0
2020-Feb-10 Mon ### ### ### ### 157,273 0 ### ### 0.0
2020-Feb-07 Fri ### ### ### ### ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 364,274 0 66.1 66.1 0.0
2020-Feb-05 Wed ### ### ### ### ### ### 0.0
2020-Feb-04 Tue ### ### ### ### 118,275 0 ### ### 0.0
2020-Feb-03 Mon ### ### ### ### ### ### 0.0
2020-Jan-31 Fri ### ### ### ### 31.2 31.2 0.0
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### ### ### ### ### ### 0.0
2020-Jan-28 Tue ### ### ### ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 0 0.0
2020-Jan-23 Thu ### ### ### ### 11,827 0 76.1 76.1 0.0
2020-Jan-22 Wed 1.4 1.4 1.4 1.4 0 ###
2020-Jan-21 Tue 1.4 1.4 1.4 1.4 40,948 57,327 74.4 74.4 ###
2020-Jan-20 Mon 1.4 1.4 1.4 1.4 130,727 ### 73.0 73.0 ###
2020-Jan-17 Fri ### ### ### ### 27,787 0 ### ### 0.0
2020-Jan-16 Thu ### 1.4 ### ### ### ### 0.0
2020-Jan-15 Wed 1.385 1.385 1.385 1.385 64.4 64.4 0.1
2020-Jan-14 Tue ### 1.385 ### ### 64.6 64.6 0.0
2020-Jan-13 Mon 1.375 1.375 ### ### 30.7 30.7 0.0
2020-Jan-10 Fri ### ### ### ### ### ### 0.0
2020-Jan-09 Thu ### ### ### ### 0 0.0
2020-Jan-08 Wed 1.355 1.355 ### ### 19,446 13,174 ### ### 0.0
2020-Jan-07 Tue ### ### ### ### 2,573 0 63.5 63.5 0.0
2020-Jan-06 Mon 1.355 1.355 ### ### 52,240 ### 23.6 23.6 0.0
2020-Jan-03 Fri 1.4 1.4 1.4 1.4 0 ###
2020-Jan-02 Thu 1.4 1.4 1.4 1.4 0 ###
2019-Dec-24 Tue ### ### ### ### 0 0.0
2019-Dec-23 Mon ### ### ### ### 1,641 0 ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 13.8 13.8 0.0
2019-Dec-19 Thu 1.375 ### ### ### 90,080 0 80.3 80.3 0.0
2019-Dec-16 Mon ### ### ### ### 170,380 0 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 63,689 0 63.9 63.9 0.0
2019-Dec-12 Thu ### ### ### ### 156,428 0 23.5 23.5 0.0
2019-Dec-11 Wed ### ### ### ### 77.3 77.3 0.0
2019-Dec-10 Tue ### ### ### ### 75.1 75.1 0.0
2019-Dec-09 Mon ### ### ### ### 145,549 0 ### ### 0.0
2019-Dec-06 Fri ### ### ### ### 113,621 0 ### ### 0.0
2019-Dec-05 Thu ### ### ### ### ### ### 0.0
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### 47,355 0 79.7 79.7 0.0
2019-Dec-02 Mon ### ### ### ### 72.8 72.8 0.0
2019-Nov-29 Fri ### ### ### ### 23,375 0 ### ### 0.0
2019-Nov-28 Thu ### 1.355 ### ### 69.1 69.1 0.0
2019-Nov-27 Wed ### ### ### ### 122,951 0 ### ### 0.0
2019-Nov-26 Tue ### ### ### ### 68.0 68.0 0.0
2019-Nov-25 Mon ### ### ### ### 47,623 0 ### ### 0.0
2019-Nov-22 Fri 1.325 1.325 ### ### 31.5 31.5 0.0
2019-Nov-21 Thu ### ### ### ### 264,773 0 72.8 72.8 0.0
2019-Nov-20 Wed 1.325 1.325 1.325 1.325 72.1 72.1 0.1
2019-Nov-19 Tue ### ### ### ### ### ### 0.0
2019-Nov-18 Mon 1.275 1.275 1.25 1.25 44,924 ### ### ### ###
2019-Nov-15 Fri 1.28 1.28 1.275 1.28 64.0 64.0 ###
2019-Nov-14 Thu 1.325 ### 1.27 1.27 ### ### ###
2019-Nov-13 Wed ### ### ### ### ### ### 0.0
2019-Nov-12 Tue ### ### ### ### ### ### 0.0
2019-Nov-11 Mon ### 1.4 ### ### ### ### 0.0
2019-Nov-08 Fri ### ### ### ### 14,177 0 9.4 9.4 0.0
2019-Nov-07 Thu 1.345 1.345 ### ### ### ### 0.0
2019-Nov-06 Wed ### ### ### ### ### ### 0.0
2019-Nov-05 Tue ### ### ### ### 272,878 0 84.9 84.9 0.0
2019-Nov-04 Mon ### ### ### ### 46,154 0 69.6 69.6 0.0
2019-Nov-01 Fri ### ### ### ### 73,242 0 66.4 66.4 0.0
2019-Oct-31 Thu ### ### ### ### 185,941 0 71.8 71.8 0.0
2019-Oct-30 Wed ### ### ### ### 34,281 0 ### ### 0.0
2019-Oct-29 Tue ### ### ### ### 163,983 0 74.0 74.0 0.0
2019-Oct-28 Mon 1.29 1.29 1.29 1.29 122,547 158,085 71.0 71.0 0.1
2019-Oct-25 Fri 1.29 1.29 1.29 1.29 69.4 69.4 0.1
2019-Oct-24 Thu 1.28 1.28 1.28 1.28 73.7 73.7 ###
2019-Oct-23 Wed 1.28 1.28 1.28 1.28 151,228 193,571 ### ### ###
2019-Oct-22 Tue 1.28 1.28 1.275 1.28 313,624 400,654 69.2 69.2 ###
2019-Oct-21 Mon 1.28 1.28 1.28 1.28 ### ### ###
2019-Oct-18 Fri 1.29 1.29 1.29 1.29 203,671 ### ### ### 0.1
2019-Oct-17 Thu 1.285 1.29 1.285 1.29 ### ### 0.1
2019-Oct-16 Wed 1.28 1.285 1.28 1.285 ### ### ###
2019-Oct-15 Tue 1.27 1.275 1.27 1.275 129,087 ### 73.3 73.3 ###
2019-Oct-14 Mon 1.27 1.27 ### 1.27 218,345 138,649 ### ### ###
2019-Oct-11 Fri 1.26 1.26 1.26 1.26 32,373 40,789 ### ### ###
2019-Oct-10 Thu 1.27 1.27 1.27 1.27 23,843 30,280 ### ### ###
2019-Oct-09 Wed 1.27 1.27 1.27 1.27 83,740 106,349 ### ### ###
2019-Oct-08 Tue 1.26 1.26 1.26 1.26 102,287 128,881 70.7 70.7 ###
2019-Oct-07 Mon 1.26 1.26 1.26 1.26 66.9 66.9 ###
2019-Oct-04 Fri 1.26 1.26 1.26 1.26 65.0 65.0 ###
2019-Oct-03 Thu 1.26 1.26 1.26 1.26 ### ### ###
2019-Oct-02 Wed 1.27 1.27 1.27 1.27 247,758 314,652 ### ### ###
2019-Oct-01 Tue 1.26 1.26 1.26 1.26 26,476 33,359 ### ### ###
2019-Sep-30 Mon 1.25 1.25 1.25 1.25 106,357 132,946 70.2 70.2 ###
2019-Sep-27 Fri 1.26 1.26 1.26 1.26 163,189 ### ### ### ###
2019-Sep-26 Thu 1.28 1.28 1.26 1.26 116,144 ### 22.2 22.2 ###
2019-Sep-25 Wed 1.26 1.26 1.26 1.26 72.5 72.5 ###
2019-Sep-24 Tue 1.27 1.27 1.27 1.27 70.1 70.1 ###
2019-Sep-23 Mon 1.28 1.28 1.27 1.28 68.3 68.3 ###
2019-Sep-20 Fri 1.26 1.26 1.26 1.26 69.0 69.0 ###
2019-Sep-19 Thu 1.26 1.26 1.26 1.26 67.8 67.8 ###
2019-Sep-18 Wed 1.285 1.285 1.285 1.285 ### ### ###
2019-Sep-17 Tue 1.28 ### 1.28 1.28 121,459 ### 67.0 67.0 ###
2019-Sep-16 Mon 1.28 1.28 1.28 1.28 ### ### ###
2019-Sep-13 Fri 1.27 1.28 1.27 1.27 68.6 68.6 ###
2019-Sep-12 Thu 1.27 1.27 1.27 1.27 210,542 267,388 70.9 70.9 ###
2019-Sep-11 Wed 1.26 1.26 1.26 1.26 72,150 ### 64.2 64.2 ###
2019-Sep-10 Tue 1.26 1.26 1.26 1.26 124,356 156,688 ### ### ###
2019-Sep-09 Mon 1.26 1.26 1.26 1.26 66.6 66.6 ###
2019-Sep-06 Fri 1.25 1.26 1.25 1.26 151,858 190,581 74.8 74.8 ###
2019-Sep-05 Thu 1.25 1.25 1.25 1.25 62.2 62.2 ###
2019-Sep-04 Wed 1.23 1.23 1.23 1.23 63.7 63.7 0.1
2019-Sep-03 Tue 1.26 1.26 1.255 1.26 ### ### ###
2019-Sep-02 Mon 1.26 1.26 1.26 1.26 ### ### ###
2019-Aug-30 Fri 1.25 1.25 1.25 1.25 ### ### ###
2019-Aug-29 Thu 1.24 1.24 1.24 1.24 47,850 ### 69.5 69.5 0.1
2019-Aug-28 Wed 1.24 1.24 1.24 1.24 27,248 33,787 ### ### 0.1
2019-Aug-27 Tue 1.22 1.22 1.22 1.22 324,523 ### 63.6 63.6 0.1
2019-Aug-26 Mon 1.24 1.24 1.24 1.24 102,851 ### ### ### 0.1
2019-Aug-23 Fri 1.24 1.245 1.24 1.24 ### ### 0.1
2019-Aug-22 Thu 1.25 1.25 1.25 1.25 ### ### ###
2019-Aug-21 Wed 1.25 1.25 1.25 1.25 ### ### ###
2019-Aug-20 Tue 1.24 1.24 1.24 1.24 55,585 68,925 66.0 66.0 0.1
2019-Aug-19 Mon 1.22 1.22 1.22 1.22 135,180 ### 68.4 68.4 0.1
2019-Aug-16 Fri 1.21 1.21 1.21 1.21 ### ### ###
2019-Aug-15 Thu 1.21 1.21 1.2 1.2 84,352 101,644 ### ### 0.1
2019-Aug-14 Wed 1.2 1.2 1.2 1.2 78,027 ### 70.8 70.8 0.1
2019-Aug-13 Tue 1.21 1.21 1.21 1.21 267,026 ### 71.9 71.9 ###
2019-Aug-12 Mon 1.21 1.21 1.21 1.21 323,879 ### 66.5 66.5 ###
2019-Aug-09 Fri 1.21 1.21 1.21 1.21 ### ### ###
2019-Aug-08 Thu 1.21 1.21 1.21 1.21 58.8 58.8 ###
2019-Aug-07 Wed 1.2 1.2 1.2 1.2 62.2 62.2 0.1
2019-Aug-06 Tue 1.2 1.2 ### ### ### ### 0.0
2019-Aug-05 Mon 1.23 1.23 1.23 1.23 12,472 15,340 ### ### 0.1
2019-Aug-02 Fri 1.24 1.24 1.24 1.24 ### ### 0.1
2019-Aug-01 Thu 1.25 1.25 1.25 1.25 280,150 350,187 72.3 72.3 ###
2019-Jul-31 Wed 1.25 1.26 1.25 1.26 ### ### ###
2019-Jul-30 Tue 1.25 1.25 1.25 1.25 ### ### ###
2019-Jul-29 Mon ### ### 1.26 1.26 183,225 ### ### ### ###
2019-Jul-26 Fri 1.25 ### 1.25 1.26 78.9 78.9 ###
2019-Jul-25 Thu 1.25 1.25 1.25 1.25 66.2 66.2 ###
2019-Jul-24 Wed 1.25 1.255 1.25 1.25 ### ### ###
2019-Jul-23 Tue 1.22 1.22 1.22 1.22 144,386 176,150 ### ### 0.1
2019-Jul-22 Mon 1.22 ### 1.22 ### 259,657 ### ### ### 0.0
2019-Jul-19 Fri 1.22 1.22 1.22 1.22 59.0 59.0 0.1
2019-Jul-18 Thu 1.23 1.23 1.23 1.23 70.4 70.4 0.1
2019-Jul-17 Wed ### ### 1.23 1.23 ### ### 0.1
2019-Jul-16 Tue 1.22 1.225 1.22 1.22 70.8 70.8 0.1
2019-Jul-15 Mon ### ### 1.22 1.22 144,359 88,058 ### ### 0.1
2019-Jul-12 Fri 1.23 1.23 1.23 1.23 ### ### 0.1
2019-Jul-11 Thu 1.225 1.225 1.225 1.225 73,240 ### 62.7 62.7 0.1
2019-Jul-10 Wed ### ### ### ### 0 0.0
2019-Jul-09 Tue 1.21 ### 1.21 ### 46,827 ### ### ### 0.0
2019-Jul-08 Mon 1.23 1.245 1.23 1.23 76.2 76.2 0.1
2019-Jul-05 Fri 1.23 1.23 1.23 1.23 97,928 120,451 ### ### 0.1
2019-Jul-04 Thu 1.24 1.24 1.24 1.24 0 0.1
2019-Jul-03 Wed 1.24 1.24 1.24 1.24 66.6 66.6 0.1
2019-Jul-02 Tue 1.24 1.24 1.24 1.24 73,782 91,489 68.2 68.2 0.1
2019-Jul-01 Mon 1.22 1.22 1.22 1.22 59,844 ### 67.8 67.8 0.1
2019-Jun-28 Fri 1.22 1.22 1.22 1.22 247,959 ### 70.7 70.7 0.1
2019-Jun-27 Thu 1.21 1.21 1.21 1.21 ### ### ###
2019-Jun-26 Wed 1.255 1.255 1.24 1.24 ### ### 0.1
2019-Jun-25 Tue 1.24 1.24 1.24 1.24 165,322 ### 72.5 72.5 0.1
2019-Jun-24 Mon 1.25 1.25 1.25 1.25 42,271 ### 72.0 72.0 ###
2019-Jun-21 Fri 1.25 1.25 1.25 1.25 114,241 ### ### ### ###
2019-Jun-20 Thu 1.24 1.24 1.24 1.24 94,649 ### 67.1 67.1 0.1
2019-Jun-19 Wed 1.22 1.22 1.22 1.22 64.1 64.1 0.1
2019-Jun-18 Tue ### ### 1.2 1.2 44,945 ### 31.3 31.3 0.1
2019-Jun-17 Mon 1.2 ### 1.2 1.2 169,245 101,547 75.6 75.6 0.1
2019-Jun-14 Fri 1.2 ### ### 1.21 373,977 0 76.9 76.9 ###
2019-Jun-13 Thu 1.2 1.2 ### ### 337,070 202,242 ### ### 0.0
2019-Jun-12 Wed ### ### ### ### 84.3 84.3 0.0
2019-Jun-11 Tue ### ### ### ### 82.4 82.4 0.0
2019-Jun-07 Fri ### ### ### ### ### ### 0.0
2019-Jun-06 Thu ### ### ### ### 101,626 0 71.2 71.2 0.0
2019-Jun-05 Wed ### ### ### ### ### ### 0.0
2019-Jun-04 Tue ### ### ### ### ### ### 0.0
2019-Jun-03 Mon ### ### ### ### ### ### 0.0
2019-May-31 Fri ### ### ### ### 27.0 27.0 0.0
2019-May-30 Thu ### ### ### ### 80,622 0 28.5 28.5 0.0
2019-May-29 Wed ### ### ### ### 98,751 0 26.6 26.6 0.0
2019-May-28 Tue ### ### ### ### ### ### 0.0
2019-May-27 Mon 1.2 1.2 1.2 1.2 0 0.1
2019-May-24 Fri 1.2 1.2 1.2 1.2 70.4 70.4 0.1
2019-May-23 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2019-May-22 Wed ### 1.2 ### 1.2 107,751 64,650 ### ### 0.1
2019-May-21 Tue ### ### ### ### 35,287 0 65.2 65.2 0.0
2019-May-20 Mon 1.2 1.2 1.2 1.2 72.1 72.1 0.1
2019-May-17 Fri 1.21 1.21 1.21 1.21 69.2 69.2 ###
2019-May-16 Thu 1.21 1.21 1.21 1.21 ### ### ###
2019-May-15 Wed 1.25 1.25 1.25 1.25 0 ###
2019-May-14 Tue 1.25 1.25 1.25 1.25 0 ###
2019-May-13 Mon 1.25 1.25 1.25 1.25 0 ###
2019-May-10 Fri 1.25 1.25 1.25 1.25 0 ###
2019-May-09 Thu 1.25 1.25 1.25 1.25 0 ###
2019-May-08 Wed 1.28 1.28 1.25 1.25 16.2 16.2 ###
2019-May-07 Tue 1.28 1.28 1.28 1.28 0 ###
2019-May-06 Mon 1.28 1.285 1.28 1.28 80.0 80.0 ###
2019-May-03 Fri 1.28 1.285 1.28 1.28 67.9 67.9 ###
2019-May-02 Thu 1.27 1.27 1.27 1.27 25,655 32,581 72.6 72.6 ###
2019-May-01 Wed 1.26 1.27 1.26 1.27 12,343 ### ### ### ###
2019-Apr-30 Tue 1.25 1.25 1.25 1.25 71.4 71.4 ###
2019-Apr-29 Mon 1.25 1.25 1.25 1.25 0 ###
2019-Apr-26 Fri 1.25 1.28 1.25 1.25 ### ### ###
2019-Apr-24 Wed 1.25 1.26 1.25 1.26 48,773 ### 78.1 78.1 ###
2019-Apr-23 Tue 1.25 1.25 1.25 1.25 52,440 65,550 ### ### ###
2019-Apr-18 Thu 1.25 1.25 1.25 1.25 ### ### ###
2019-Apr-17 Wed 1.24 1.24 1.24 1.24 75,357 93,442 ### ### 0.1
2019-Apr-16 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
2019-Apr-15 Mon 1.23 1.23 1.23 1.23 15,520 19,089 73.0 73.0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-17 22:51:16 thru 2025-11-17 22:51:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000