Australia markets closed

Elevate Uranium Ltd (EL8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4600-0.0100 (-2.13%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.48000.48000.46000.46000.4600478,054
24 Apr 20240.47500.48000.47000.47000.4700394,623
23 Apr 20240.48000.48000.47000.47000.4700337,974
22 Apr 20240.47500.48500.47500.47500.4750235,125
19 Apr 20240.48500.48500.47000.47000.4700943,625
18 Apr 20240.48500.50000.48500.48500.4850587,174
17 Apr 20240.49000.50000.48000.48500.4850597,697
16 Apr 20240.52500.52500.48500.49000.49001,037,861
15 Apr 20240.54500.55500.53000.53500.5350601,562
12 Apr 20240.54500.57500.54000.56500.56501,269,616
11 Apr 20240.53000.54000.52500.53000.5300777,111
10 Apr 20240.52000.53000.52000.52000.5200611,787
09 Apr 20240.52500.53500.51000.53000.5300679,046
08 Apr 20240.53000.53000.50000.52000.5200956,412
05 Apr 20240.54000.54000.51500.53000.5300891,092
04 Apr 20240.52000.56000.52000.55500.55501,981,918
03 Apr 20240.50500.52500.49750.50000.5000721,028
02 Apr 20240.49500.51000.49000.51000.51001,221,174
28 Mar 20240.47000.49000.47000.47500.4750957,015
27 Mar 20240.47000.48000.46250.48000.4800421,651
26 Mar 20240.47500.49000.47250.47500.4750227,050
25 Mar 20240.48000.49500.47500.48000.4800221,494
22 Mar 20240.50500.50500.48000.48500.4850247,562
21 Mar 20240.51500.52500.49500.49500.4950973,778
20 Mar 20240.48500.50000.48000.50000.5000742,382
19 Mar 20240.50000.50500.47500.48500.4850365,819
18 Mar 20240.47000.50000.47000.50000.50001,239,405
15 Mar 20240.45000.46500.44500.46500.4650383,977
14 Mar 20240.45500.46000.44500.45000.4500930,416
13 Mar 20240.47000.47000.45750.47000.4700611,367
12 Mar 20240.46500.47250.46000.46500.4650492,991
11 Mar 20240.49000.49000.46500.47000.47001,247,458
08 Mar 20240.50500.52000.49000.49000.4900907,301
07 Mar 20240.48000.49000.47500.48000.4800318,015
06 Mar 20240.47000.48500.47000.48500.4850484,778
05 Mar 20240.49000.50000.47500.48500.4850610,152
04 Mar 20240.49500.52000.49000.49500.49501,089,999
01 Mar 20240.50500.51000.47500.47500.47501,230,910
29 Feb 20240.49000.51500.47500.51500.5150802,986
28 Feb 20240.47000.51000.47000.51000.51001,076,278
27 Feb 20240.46500.48500.45500.45500.45501,037,573
26 Feb 20240.45000.47500.44000.46000.46001,502,905
23 Feb 20240.49500.50000.47000.47000.4700951,066
22 Feb 20240.53000.53000.49000.50500.50501,278,001
21 Feb 20240.54000.54000.50500.51000.51002,283,370
20 Feb 20240.57000.57500.55500.56000.5600879,972
19 Feb 20240.55500.59500.55500.59000.59001,085,621
16 Feb 20240.56000.57000.55000.55500.5550727,578
15 Feb 20240.57500.57500.56000.56000.5600644,957
14 Feb 20240.57000.58000.56000.57500.57501,087,375
13 Feb 20240.60000.61000.58500.58500.58501,323,075
12 Feb 20240.62000.63000.58500.58500.5850833,383
09 Feb 20240.63000.64000.58000.60500.60502,315,451
08 Feb 20240.67000.67750.65500.67000.6700790,017
07 Feb 20240.64500.67500.63000.67500.67501,345,846
06 Feb 20240.64500.67000.62500.65000.65001,170,484
05 Feb 20240.64000.65000.62500.65000.65001,493,401
02 Feb 20240.64000.67500.63500.66500.66503,142,815
01 Feb 20240.60000.62000.58000.61000.61001,768,948
31 Jan 20240.58000.60500.57250.60500.60503,863,394
30 Jan 20240.55000.57500.53500.57000.57001,358,434
29 Jan 20240.54500.54500.51000.53500.5350979,927
25 Jan 20240.54000.57000.53500.56000.5600997,255
24 Jan 20240.56500.57500.53250.53500.5350521,081
23 Jan 20240.52500.53000.51500.52500.5250710,410
22 Jan 20240.58500.59000.52500.52500.52501,570,458
19 Jan 20240.59500.60000.57000.58500.5850561,864
18 Jan 20240.57500.59500.55500.59500.59501,011,872
17 Jan 20240.56500.60000.56500.58000.58001,686,914
16 Jan 20240.58500.58500.54500.55000.55002,157,370
15 Jan 20240.58500.60500.58000.60000.60002,644,256
12 Jan 20240.54000.57500.54000.56000.56002,637,624
11 Jan 20240.51000.54500.49500.52500.52502,104,773
10 Jan 20240.47500.51500.47000.51000.51002,900,476
09 Jan 20240.45000.46000.45000.45500.4550551,449
08 Jan 20240.46000.48000.44000.44500.4450804,570
05 Jan 20240.47500.48500.45500.46500.4650721,593
04 Jan 20240.47500.48500.46500.47000.4700413,290
03 Jan 20240.46500.47500.45500.47500.4750379,891
02 Jan 20240.44500.47500.44500.47500.47501,016,423
29 Dec 20230.43000.44500.43000.44500.4450561,253
28 Dec 20230.44500.45000.42000.43500.4350929,521
27 Dec 20230.44000.45500.43000.45500.4550686,387
22 Dec 20230.45500.45500.44000.44000.4400530,045
21 Dec 20230.42500.44500.42500.44500.44501,004,484
20 Dec 20230.42000.44000.41500.42500.42501,240,638
19 Dec 20230.43500.44000.42000.43500.43502,164,976
18 Dec 20230.44000.45500.43000.44500.44501,898,591
15 Dec 20230.46000.46500.44000.44000.44002,389,936
14 Dec 20230.45500.46500.44000.44500.44501,307,500
13 Dec 20230.44500.46500.44000.45500.4550499,696
12 Dec 20230.44000.45500.43000.44500.4450564,377
11 Dec 20230.44000.45000.44000.44000.44001,231,800
08 Dec 20230.45000.45000.42000.43000.43003,384,445
07 Dec 20230.51500.51500.51500.51500.5150-
06 Dec 20230.51500.51500.51500.51500.5150-
05 Dec 20230.53000.53000.49000.51500.51501,026,712
04 Dec 20230.51000.52750.50500.51500.5150769,846
01 Dec 20230.48000.52000.47000.50500.50501,511,410
30 Nov 20230.45000.46000.43500.45000.4500624,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...