Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Everbright Digi (EDHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.924 0.945 0.8801 0.87 30,718
18th Sep 2025 (Thu) 0.83 0.98 0.70 0.9403 77,225
17th Sep 2025 (Wed) 0.861 0.90 0.82 0.87 46,285
16th Sep 2025 (Tue) 0.927 0.927 0.8201 0.9065 53,269
15th Sep 2025 (Mon) 0.9298 1.01 0.9001 0.9658 95,681
12th Sep 2025 (Fri) 0.9598 1.05 0.8708 0.91 201,171
11th Sep 2025 (Thu) 0.79 1.15 0.73 0.9749 460,600
10th Sep 2025 (Wed) 0.6518 1.60 0.58 0.8206 15,080,303
9th Sep 2025 (Tue) 0.395 0.46 0.39 0.4321 71,408
8th Sep 2025 (Mon) 0.405 0.405 0.38 0.3995 7,293
5th Sep 2025 (Fri) 0.3677 0.437 0.3611 0.3999 7,486
4th Sep 2025 (Thu) 0.3934 0.3934 0.37 0.3721 56,727
3rd Sep 2025 (Wed) 0.406 0.406 0.3903 0.3934 26,759
2nd Sep 2025 (Tue) 0.4224 0.424 0.4065 0.4195 15,282
1st Sep 2025 (Mon) 0.45 0.458 0.4152 0.4476 116,406
29th Aug 2025 (Fri) 0.45 0.458 0.4152 0.4476 116,406
28th Aug 2025 (Thu) 0.4353 0.4694 0.4353 0.46 32,170
27th Aug 2025 (Wed) 0.4201 0.4638 0.41 0.4355 34,445
26th Aug 2025 (Tue) 0.451 0.58 0.383 0.4495 348,182
25th Aug 2025 (Mon) 0.4452 0.5162 0.415 0.47 59,124
22nd Aug 2025 (Fri) 0.4305 0.455 0.4305 0.453 4,601
21st Aug 2025 (Thu) 0.4202 0.426 0.4029 0.4268 24,345
20th Aug 2025 (Wed) 0.45 0.4551 0.4028 0.434 94,702
19th Aug 2025 (Tue) 0.4768 0.4768 0.4469 0.454 17,815
18th Aug 2025 (Mon) 0.49 0.49 0.4763 0.4853 18,566
15th Aug 2025 (Fri) 0.495 0.5042 0.4814 0.499 23,010
14th Aug 2025 (Thu) 0.50 0.512 0.495 0.5135 5,183
13th Aug 2025 (Wed) 0.50 0.535 0.50 0.529 11,687
12th Aug 2025 (Tue) 0.54 0.54 0.4703 0.496 56,095
11th Aug 2025 (Mon) 0.552 0.559 0.52 0.5499 12,148
8th Aug 2025 (Fri) 0.5504 0.5798 0.5504 0.5798 15,582
7th Aug 2025 (Thu) 0.585 0.595 0.57 0.60 12,794
6th Aug 2025 (Wed) 0.57 0.5899 0.5602 0.59 19,345
5th Aug 2025 (Tue) 0.5827 0.62 0.551 0.6314 36,012
4th Aug 2025 (Mon) 0.6203 0.6261 0.5729 0.60 33,585
1st Aug 2025 (Fri) 0.60 0.635 0.60 0.6169 9,073
31st Jul 2025 (Thu) 0.6431 0.6509 0.6175 0.63 20,396
30th Jul 2025 (Wed) 0.70 0.7025 0.6667 0.6712 28,071
29th Jul 2025 (Tue) 0.77 0.77 0.68 0.73 32,588
28th Jul 2025 (Mon) 0.7487 0.78 0.7487 0.78 69,745
25th Jul 2025 (Fri) 0.7702 0.79 0.75 0.7504 46,891
24th Jul 2025 (Thu) 0.7316 0.7895 0.7316 0.7888 80,423
23rd Jul 2025 (Wed) 0.7353 0.77 0.721 0.72 41,161
22nd Jul 2025 (Tue) 0.75 0.75 0.72 0.7305 39,690
FTSE 100 Latest
Value9,216.67
Change0.00