Australia markets close in 4 hours 16 minutes

Element 25 Limited (E25.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2600+0.0150 (+6.12%)
As of 10:44AM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.25500.26500.25500.26000.2600294,588
01 May 20240.24500.25000.24000.24500.2450166,363
30 Apr 20240.24500.25500.24500.24500.245094,845
29 Apr 20240.25000.26000.23500.26000.2600129,986
26 Apr 20240.25500.25500.23500.25000.2500281,175
24 Apr 20240.22500.26000.22500.26000.2600169,450
23 Apr 20240.21500.23000.21500.22000.2200173,285
22 Apr 20240.22000.22500.20000.20500.2050763,637
19 Apr 20240.24000.24000.22500.23500.235040,062
18 Apr 20240.23500.23500.23000.23000.230072,618
17 Apr 20240.23500.24000.22500.22500.2250103,252
16 Apr 20240.23000.24000.22500.23500.2350123,665
15 Apr 20240.23000.24000.23000.23000.230016,240
12 Apr 20240.23500.23500.23000.23000.2300104,983
11 Apr 20240.23500.25000.22500.25000.2500177,344
10 Apr 20240.25000.25500.23500.23500.2350272,455
09 Apr 20240.25000.27000.24000.26000.2600229,135
08 Apr 20240.23000.25000.22500.25000.2500330,015
05 Apr 20240.20000.23000.20000.22500.2250545,866
04 Apr 20240.20500.21000.20000.20500.2050471,013
03 Apr 20240.23000.24500.20000.20000.2000503,723
02 Apr 20240.23500.23500.22500.22500.2250124,372
28 Mar 20240.23000.24500.22500.23000.2300450,363
27 Mar 20240.23500.23500.23000.23000.230068,703
26 Mar 20240.24000.24000.23000.23000.2300139,178
25 Mar 20240.25000.25000.23000.23500.2350307,590
22 Mar 20240.23500.26000.23500.26000.260040,714
21 Mar 20240.24000.24000.24000.24000.2400145,000
20 Mar 20240.28000.28000.23000.23500.2350617,322
19 Mar 20240.28000.28000.25500.26000.2600226,014
18 Mar 20240.22500.27000.22500.26500.2650544,756
15 Mar 20240.22500.22500.21000.22000.2200213,216
14 Mar 20240.20500.22000.20500.20500.2050285,098
13 Mar 20240.20500.21500.20250.20500.2050572,054
12 Mar 20240.19000.21000.19000.20500.2050428,858
11 Mar 20240.19500.19500.19000.19250.1925160,733
08 Mar 20240.19000.20000.18500.19000.1900712,737
07 Mar 20240.19000.20000.18500.19250.1925262,075
06 Mar 20240.19500.19500.18500.19000.1900177,065
05 Mar 20240.20500.21000.20000.20000.2000413,692
04 Mar 20240.20000.20500.19000.20500.20501,201,245
01 Mar 20240.21000.21000.18500.19000.1900242,424
29 Feb 20240.21500.21500.20000.21000.2100148,663
28 Feb 20240.20500.21500.20500.21500.2150128,095
27 Feb 20240.21500.22000.20000.20000.2000442,122
26 Feb 20240.25000.25000.20000.21500.21501,043,188
23 Feb 20240.26000.26000.24000.25000.2500297,612
22 Feb 20240.24500.26000.24000.26000.2600216,224
21 Feb 20240.26000.26000.24000.26000.2600235,745
20 Feb 20240.25000.26500.24000.26000.2600317,682
19 Feb 20240.23000.25000.23000.25000.250054,293
16 Feb 20240.24500.24500.23000.23000.2300286,801
15 Feb 20240.25000.25500.24500.24500.2450193,688
14 Feb 20240.25500.26000.24000.26000.2600263,256
13 Feb 20240.27000.27000.25000.26000.2600228,793
12 Feb 20240.26000.27000.25500.27000.270066,841
09 Feb 20240.26000.26000.24000.25500.255076,895
08 Feb 20240.24500.26000.24500.26000.2600141,272
07 Feb 20240.24500.25000.23500.25000.2500303,109
06 Feb 20240.26000.26500.23500.24500.2450915,342
05 Feb 20240.27500.27500.25500.27500.2750188,349
02 Feb 20240.26500.28000.25500.27000.2700456,685
01 Feb 20240.27000.28500.25000.25000.2500735,955
31 Jan 20240.28500.28500.25000.27500.2750366,218
30 Jan 20240.30000.30000.28000.28000.2800216,123
29 Jan 20240.29500.31500.29000.31500.3150162,606
25 Jan 20240.33000.33000.30500.32500.3250149,308
24 Jan 20240.31000.32000.27500.30000.3000544,677
23 Jan 20240.31000.32000.30000.30000.3000379,346
22 Jan 20240.32000.32000.29500.31000.3100114,727
19 Jan 20240.31500.32000.31000.32000.32004,229
18 Jan 20240.32000.32000.30000.31000.3100133,559
17 Jan 20240.33000.33000.32000.32000.320066,986
16 Jan 20240.33000.33000.30500.33000.3300139,117
15 Jan 20240.34500.35500.34500.35000.350052,812
12 Jan 20240.34500.35000.34000.34500.3450170,677
11 Jan 20240.36000.36500.33500.35500.3550375,195
10 Jan 20240.38500.39000.34000.36500.3650539,968
09 Jan 20240.38500.39000.38000.39000.3900132,455
08 Jan 20240.41000.41000.39000.40000.4000209,733
05 Jan 20240.39000.40500.39000.40500.405018,311
04 Jan 20240.42500.42500.38000.41000.4100579,156
03 Jan 20240.41500.43500.38000.41500.4150161,526
02 Jan 20240.42000.42000.39500.42000.420086,984
29 Dec 20230.40000.44500.39500.42000.4200185,922
28 Dec 20230.39000.40000.38000.39500.3950114,515
27 Dec 20230.38000.42000.38000.41000.4100238,785
22 Dec 20230.39000.39500.34000.37000.3700568,276
21 Dec 20230.40000.41000.37500.39500.395061,147
20 Dec 20230.42500.42500.39500.41000.4100170,184
19 Dec 20230.42500.42500.41500.41500.415061,392
18 Dec 20230.40000.43000.40000.43000.430040,176
15 Dec 20230.44500.44500.42000.43500.4350135,476
14 Dec 20230.44000.45500.42500.45000.450071,156
13 Dec 20230.47500.47500.44500.45500.455036,725
12 Dec 20230.46500.47500.46500.47500.475042,091
11 Dec 20230.50000.50000.48000.48000.480039,495
08 Dec 20230.47000.49000.47000.49000.4900152,069
07 Dec 20230.49000.49000.47000.47500.475030,396
06 Dec 20230.50000.50000.47000.48500.485062,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...