Australia markets closed

Elders Limited (ELD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.21-0.18 (-2.15%)
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 20248.308.408.138.218.21672,835
24 Apr 20248.458.538.228.398.391,156,045
23 Apr 20248.368.528.368.458.45637,722
22 Apr 20248.488.498.288.308.30466,400
19 Apr 20248.458.548.368.468.46639,367
18 Apr 20248.398.538.368.538.53441,694
17 Apr 20248.368.538.308.488.48870,948
16 Apr 20248.358.458.308.378.37915,227
15 Apr 20248.308.558.298.538.53618,790
12 Apr 20248.408.438.308.318.31710,163
11 Apr 20248.058.438.028.408.401,094,275
10 Apr 20248.018.267.868.178.171,859,748
09 Apr 20247.858.207.768.008.003,566,635
08 Apr 20247.507.847.007.437.435,563,467
05 Apr 20249.749.979.719.839.831,071,117
04 Apr 20249.509.619.469.619.61368,651
03 Apr 20249.589.659.409.449.44432,575
02 Apr 20249.389.639.309.589.58922,703
28 Mar 20249.339.389.259.389.38684,868
27 Mar 20249.219.329.149.329.32539,948
26 Mar 20249.049.439.019.299.291,062,309
25 Mar 20248.829.218.828.938.931,391,674
22 Mar 20248.858.918.698.698.69711,258
21 Mar 20249.009.008.878.888.88907,101
20 Mar 20249.189.258.958.978.97642,113
19 Mar 20249.159.239.079.199.19700,950
18 Mar 20248.979.108.809.109.10384,259
15 Mar 20248.848.958.708.958.951,988,147
14 Mar 20248.989.058.808.898.89445,100
13 Mar 20248.808.988.778.968.96363,014
12 Mar 20248.848.888.718.778.77506,320
11 Mar 20249.249.308.868.888.88613,358
08 Mar 20249.539.559.289.299.29399,369
07 Mar 20249.509.569.359.489.48506,519
06 Mar 20249.509.569.279.419.41397,712
05 Mar 20249.089.429.039.389.38983,610
04 Mar 20249.199.198.969.119.11374,121
01 Mar 20249.189.209.039.179.17471,729
29 Feb 20249.049.118.899.109.10623,519
28 Feb 20249.049.128.898.938.93661,575
27 Feb 20249.079.128.808.928.92600,686
26 Feb 20249.009.078.969.049.041,113,378
23 Feb 20248.858.948.808.928.92547,553
22 Feb 20248.648.798.638.758.75310,634
21 Feb 20248.768.848.648.678.67472,043
20 Feb 20248.828.828.648.778.77263,772
19 Feb 20248.718.838.688.838.83258,744
16 Feb 20248.858.858.638.708.70267,350
15 Feb 20248.758.828.628.708.70354,770
14 Feb 20248.698.828.668.738.73542,817
13 Feb 20248.778.998.718.998.99549,260
12 Feb 20248.788.858.638.708.70294,613
09 Feb 20248.908.938.758.788.78372,933
08 Feb 20249.069.108.868.898.89424,473
07 Feb 20249.109.129.029.079.07294,193
06 Feb 20249.009.138.989.039.03550,332
05 Feb 20248.989.048.939.009.00615,162
02 Feb 20249.039.048.839.049.04713,486
01 Feb 20248.879.028.818.988.98427,284
31 Jan 20248.838.988.778.988.98693,377
30 Jan 20248.838.898.688.828.82680,240
29 Jan 20248.899.048.828.838.831,420,974
25 Jan 20248.638.858.608.828.821,006,904
24 Jan 20248.448.708.418.618.611,433,327
23 Jan 20248.288.388.168.388.38805,860
22 Jan 20248.268.428.248.298.29796,630
19 Jan 20248.188.238.088.228.22432,457
18 Jan 20248.258.268.048.088.08562,112
17 Jan 20248.088.288.058.288.28888,044
16 Jan 20248.288.307.978.148.141,463,122
15 Jan 20247.988.237.958.218.21559,646
12 Jan 20247.888.007.837.967.96571,308
11 Jan 20248.018.067.897.957.95701,762
10 Jan 20248.028.067.867.967.96505,092
09 Jan 20247.547.997.507.997.991,488,365
08 Jan 20247.437.587.377.427.42508,329
05 Jan 20247.517.527.407.417.41285,012
04 Jan 20247.387.547.257.547.54741,028
03 Jan 20247.477.527.367.367.36537,613
02 Jan 20247.577.577.467.507.50226,954
29 Dec 20237.657.657.517.537.53184,899
28 Dec 20237.797.807.607.647.64291,500
27 Dec 20237.767.897.707.737.73329,780
22 Dec 20237.747.817.687.717.71672,558
21 Dec 20237.757.867.647.807.80932,689
20 Dec 20237.697.757.647.727.72568,341
19 Dec 20237.397.677.347.667.66814,265
18 Dec 20237.417.427.307.357.35374,725
15 Dec 20237.607.607.397.427.421,056,169
14 Dec 20237.437.577.337.557.55976,962
13 Dec 20237.367.447.247.267.26593,532
12 Dec 20237.307.367.217.357.35492,129
11 Dec 20237.397.407.227.267.26426,896
08 Dec 20237.397.417.337.347.34387,396
07 Dec 20237.357.417.307.397.39478,367
06 Dec 20237.267.367.237.357.35496,716
05 Dec 20237.327.327.227.247.24468,168
04 Dec 20237.327.397.267.357.351,054,200
01 Dec 20237.367.367.217.257.25729,752
30 Nov 20237.377.397.257.357.35647,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...