Australia markets open in 3 hours 26 minutes

Elevate Uranium Ltd (EL8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4800+0.0050 (+1.05%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.47500.49000.47000.48000.4800530,113
04 Oct 20220.47500.49000.47000.48000.4800530,113
03 Oct 20220.46000.47500.44000.47500.4750400,377
30 Sept 20220.44000.48500.43500.48500.4850733,565
29 Sept 20220.47000.47000.45000.46500.4650510,239
28 Sept 20220.48000.48000.42500.43000.4300849,954
27 Sept 20220.43500.45500.43000.45000.4500457,712
26 Sept 20220.45000.45500.43000.43500.43501,421,292
23 Sept 20220.48500.49000.46000.49000.4900566,844
21 Sept 20220.48500.51000.47000.51000.5100696,668
20 Sept 20220.49500.52000.49000.49500.4950407,967
19 Sept 20220.51000.52000.48500.48500.4850655,593
16 Sept 20220.52500.53500.51000.51000.5100737,595
15 Sept 20220.55000.56500.54000.55000.5500614,545
14 Sept 20220.51500.54500.50500.54500.54501,157,189
13 Sept 20220.58000.58000.55500.56500.5650819,023
12 Sept 20220.63500.63500.57500.58500.58501,043,562
09 Sept 20220.60500.62000.60000.62000.6200908,489
08 Sept 20220.57000.59500.57000.58000.5800621,247
07 Sept 20220.55500.59500.55500.56000.5600964,062
06 Sept 20220.55500.60000.55500.60000.60001,291,570
05 Sept 20220.53000.54000.51500.54000.5400736,572
02 Sept 20220.55000.55000.51500.52000.5200902,707
01 Sept 20220.58000.58000.54500.57500.5750718,107
31 Aug 20220.55500.58500.54000.58000.58001,608,804
30 Aug 20220.51000.55000.51000.55000.55001,669,546
29 Aug 20220.44000.45500.42000.45000.4500842,590
26 Aug 20220.48000.48500.45500.47500.47501,405,662
25 Aug 20220.46000.50500.46000.50000.50002,811,717
24 Aug 20220.38500.40500.38000.40500.40501,041,037
23 Aug 20220.37000.38500.37000.37500.3750480,447
22 Aug 20220.38000.39000.37500.37500.3750424,304
19 Aug 20220.42000.42000.39000.39500.3950326,646
18 Aug 20220.39000.40500.38000.40000.4000585,939
17 Aug 20220.41500.42500.39500.40000.4000689,415
16 Aug 20220.43500.44000.41000.42000.4200535,954
15 Aug 20220.46000.47000.43500.43500.4350680,267
12 Aug 20220.47000.47000.44500.45500.4550403,662
11 Aug 20220.46500.48000.45500.48000.4800512,925
10 Aug 20220.46000.47000.44500.45000.4500417,113
09 Aug 20220.47000.48500.46500.48000.4800677,218
08 Aug 20220.45000.47500.44500.46000.4600447,231
05 Aug 20220.46000.46000.44000.45000.4500398,645
04 Aug 20220.46500.47000.44500.45500.4550243,561
03 Aug 20220.44500.46500.43000.46500.4650338,653
02 Aug 20220.44500.45000.43000.44500.4450264,398
01 Aug 20220.46000.46500.43500.43500.4350411,319
29 July 20220.46000.48500.45000.45000.45001,373,666
28 July 20220.44000.46000.44000.46000.46001,087,866
27 July 20220.43500.43500.41000.43000.4300274,846
26 July 20220.41000.43000.40000.42500.4250292,336
25 July 20220.41500.41500.39500.41000.4100331,953
22 July 20220.43500.43500.41000.41500.4150752,025
21 July 20220.41000.44000.41000.44000.4400554,672
20 July 20220.39500.44500.39500.42000.42001,556,791
19 July 20220.38500.39500.38500.38500.3850537,266
18 July 20220.37500.40500.37500.40500.4050482,907
15 July 20220.38500.39000.37000.39000.3900449,516
14 July 20220.37000.39500.37000.37000.3700407,834
13 July 20220.36500.37500.36000.36500.3650271,405
12 July 20220.38500.38500.36500.36500.3650580,328
11 July 20220.39500.40000.37500.39000.3900468,817
08 July 20220.39000.40000.39000.39500.3950679,333
07 July 20220.38500.38500.36250.37000.3700603,122
06 July 20220.39000.40000.37500.37500.3750595,647
05 July 20220.39000.41500.37500.41500.41501,207,907
04 July 20220.36000.38000.36000.38000.3800499,490
01 July 20220.36500.38750.36000.36000.3600478,022
30 June 20220.38500.38500.36500.36500.3650795,584
29 June 20220.39500.40000.37750.40000.4000391,048
28 June 20220.40000.41000.39000.39500.3950902,832
27 June 20220.39500.40000.38500.39000.3900940,422
24 June 20220.35500.38500.34500.37500.3750509,873
23 June 20220.36500.37500.34500.35500.35501,378,705
22 June 20220.40000.40500.37000.37000.37001,252,662
21 June 20220.39500.41000.39000.40000.4000616,187
20 June 20220.43000.43000.39000.39000.39001,336,990
17 June 20220.40000.43000.39500.43000.43001,594,986
16 June 20220.42000.44000.41000.41000.4100839,694
15 June 20220.40000.41000.39000.40000.40001,861,228
14 June 20220.42500.42500.39000.42000.42002,202,091
10 June 20220.49000.49000.46500.47000.47001,249,800
09 June 20220.52500.54000.49500.51000.5100770,909
08 June 20220.51000.53000.50500.53000.53002,526,592
07 June 20220.49000.50000.47500.47500.4750651,641
06 June 20220.49500.50000.48500.48500.4850385,224
03 June 20220.50000.52000.49750.50000.5000752,579
02 June 20220.49000.50500.48000.50500.5050649,372
01 June 20220.51000.51500.48000.49000.4900580,105
31 May 20220.52500.52500.49500.51000.5100324,630
30 May 20220.48000.52500.48000.52000.52002,055,163
27 May 20220.52000.52000.47500.47500.4750782,282
26 May 20220.47500.49000.47250.48500.4850573,125
25 May 20220.49000.49000.47000.47000.4700657,860
24 May 20220.50500.51500.48500.49000.4900613,184
23 May 20220.53500.53500.50000.50000.5000614,344
20 May 20220.51000.52000.50000.52000.52001,057,520
19 May 20220.49500.51000.48500.51000.51001,331,749
18 May 20220.52500.54000.50500.52500.5250999,751
17 May 20220.50000.52000.50000.51500.5150504,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...