ELD.AX - Elders Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20207.157.197.057.107.101,189,712
16 Jan 20207.207.257.057.137.13740,902
15 Jan 20206.827.286.807.187.181,274,190
14 Jan 20206.376.966.376.796.791,800,169
13 Jan 20206.296.366.246.276.27305,052
10 Jan 20206.256.336.226.266.26326,695
09 Jan 20206.106.296.106.186.18985,526
08 Jan 20206.206.256.066.096.09437,677
07 Jan 20206.256.296.076.176.171,189,746
06 Jan 20206.406.406.256.286.28652,619
03 Jan 20206.486.616.446.486.48537,727
02 Jan 20206.436.496.316.466.46304,090
31 Dec 20196.446.476.376.476.47298,765
30 Dec 20196.466.546.366.466.46384,488
27 Dec 20196.436.476.376.456.45157,524
24 Dec 20196.516.586.406.406.40261,415
23 Dec 20196.396.596.376.566.56324,918
20 Dec 20196.386.446.386.426.42752,294
19 Dec 20196.466.496.396.426.42563,694
18 Dec 20196.376.526.326.446.44516,522
17 Dec 20196.406.406.306.366.36703,302
16 Dec 20196.496.516.376.406.40547,655
13 Dec 20196.406.616.336.466.46601,840
12 Dec 20196.376.376.246.346.34426,092
11 Dec 20196.376.386.246.376.37519,435
10 Dec 20196.326.416.236.276.27377,988
09 Dec 20196.406.406.276.366.36501,992
06 Dec 20196.316.396.286.326.32227,343
05 Dec 20196.236.376.196.316.31376,654
04 Dec 20196.146.306.146.246.24487,854
03 Dec 20196.406.406.286.316.31636,945
02 Dec 20196.536.546.426.476.47327,806
29 Nov 20196.586.586.406.456.45369,314
28 Nov 20196.586.646.496.496.49316,470
27 Nov 20196.576.616.446.606.60625,377
26 Nov 20196.606.656.546.576.57310,557
25 Nov 20196.756.756.616.636.63248,203
22 Nov 20196.696.726.616.696.69561,630
21 Nov 20196.606.706.516.686.68609,487
20 Nov 20196.596.596.376.576.57758,824
19 Nov 20196.536.636.456.586.58725,331
18 Nov 20196.606.606.426.496.49604,617
18 Nov 20190.09 Dividend
15 Nov 20196.566.606.446.606.51884,052
14 Nov 20196.636.636.476.506.411,328,433
13 Nov 20196.556.656.496.606.511,093,008
12 Nov 20196.426.566.286.556.461,705,526
11 Nov 20196.256.556.216.356.261,799,725
08 Nov 20196.146.176.046.065.98990,106
07 Nov 20196.076.156.036.126.041,052,612
06 Nov 20196.086.086.016.045.96421,929
05 Nov 20196.016.095.956.045.96681,091
04 Nov 20195.896.025.855.965.88640,025
01 Nov 20195.885.965.825.875.79834,747
31 Oct 20195.925.965.885.915.83456,097
30 Oct 20195.895.975.675.905.821,038,464
29 Oct 20196.026.055.885.955.872,775,905
28 Oct 20196.046.085.945.945.86331,803
25 Oct 20196.106.105.965.985.90180,138
24 Oct 20196.036.136.036.055.97206,435
23 Oct 20196.126.135.955.995.91479,735
22 Oct 20196.036.196.036.126.04137,446
21 Oct 20196.126.176.056.086.00296,195
18 Oct 20196.296.326.106.106.02781,551
17 Oct 20196.256.326.216.296.20273,428
16 Oct 20196.176.386.126.256.16728,620
15 Oct 20196.056.166.036.126.04434,675
14 Oct 20196.176.226.006.035.95689,766
11 Oct 20196.066.176.046.126.04377,157
10 Oct 20196.126.196.006.065.981,044,379
09 Oct 20196.136.176.116.126.04258,056
08 Oct 20196.186.256.136.186.10246,875
07 Oct 20196.226.286.086.126.04183,997
04 Oct 20196.226.376.156.216.13347,927
03 Oct 20196.266.316.166.196.11491,924
02 Oct 20196.456.456.266.366.27485,053
01 Oct 20196.316.446.256.446.35432,538
30 Sep 20196.206.356.206.326.23316,074
27 Sep 20196.346.366.246.296.20290,568
26 Sep 20196.186.306.156.266.17637,158
25 Sep 20196.246.296.146.176.09555,835
24 Sep 20196.426.476.286.286.19676,810
23 Sep 20196.526.546.376.376.28560,925
20 Sep 20196.556.636.456.456.361,084,301
19 Sep 20196.666.736.476.556.46898,611
18 Sep 20196.806.846.676.676.58375,940
17 Sep 20196.766.876.696.796.70319,869
16 Sep 20196.806.946.696.876.78482,905
13 Sep 20196.876.946.816.836.74283,175
12 Sep 20196.786.866.696.836.74311,334
11 Sep 20196.756.856.686.786.69428,499
10 Sep 20196.736.816.646.666.57446,908
09 Sep 20196.876.876.736.786.69296,996
06 Sep 20196.856.906.766.876.78258,902
05 Sep 20196.756.916.706.816.72743,065
04 Sep 20196.606.766.556.756.66529,265
03 Sep 20196.716.816.676.686.59230,950
02 Sep 20196.726.856.686.766.67261,336
30 Aug 20196.876.916.796.856.76322,689
29 Aug 20196.876.876.746.776.68234,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...