ELD.AX - Elders Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202010.4110.4610.3710.4510.4526,069
03 Aug 202010.4910.6010.2310.2310.23655,820
31 Jul 202010.5010.5410.1410.2410.24607,972
30 Jul 202010.5510.6710.3910.5010.50730,633
29 Jul 202010.5810.7810.3610.5910.591,206,180
28 Jul 202010.6310.7910.4810.5210.52563,595
27 Jul 202010.5410.6810.3910.5610.56772,151
24 Jul 202010.2510.6110.2010.5410.541,048,098
23 Jul 202010.1410.3910.1110.2510.25600,221
22 Jul 202010.3910.3910.0810.1610.16424,952
21 Jul 202010.1010.3610.0810.2910.29746,039
20 Jul 202010.2510.279.8910.0710.07457,565
17 Jul 202010.3910.399.9910.1610.16576,318
16 Jul 202010.5910.5910.1610.2510.25362,709
15 Jul 202010.4010.6010.1710.5210.521,054,997
14 Jul 20209.8610.299.8110.2110.211,429,052
13 Jul 20209.9810.039.729.949.94421,641
10 Jul 20209.859.989.669.819.81447,732
09 Jul 202010.0410.129.759.859.85490,428
08 Jul 202010.1510.249.879.939.93824,786
07 Jul 202010.1210.2010.0010.1510.15394,905
06 Jul 202010.1510.1810.0610.0610.06402,669
03 Jul 202010.2010.2810.0610.1110.11533,503
02 Jul 20209.6310.209.5410.1510.15793,951
01 Jul 20209.439.709.439.609.60567,730
30 Jun 20209.529.619.389.429.42722,379
29 Jun 20209.289.419.249.369.36406,660
26 Jun 20209.359.409.249.349.34453,788
25 Jun 20209.479.509.299.369.36661,676
24 Jun 20209.759.799.509.599.59488,904
23 Jun 20209.849.849.579.679.67487,953
22 Jun 20209.599.869.519.799.79460,634
19 Jun 20209.509.759.449.659.65894,120
18 Jun 20209.589.669.399.419.411,906,977
17 Jun 20209.559.659.489.629.62716,560
16 Jun 20209.449.559.349.489.48825,285
15 Jun 20209.239.409.219.259.25659,648
12 Jun 20209.259.499.229.409.40891,120
11 Jun 20209.359.569.259.339.331,243,663
10 Jun 20209.479.689.429.509.501,881,761
09 Jun 20209.459.529.189.449.441,621,482
05 Jun 20209.589.679.389.539.531,470,492
04 Jun 20209.809.829.649.719.71830,205
03 Jun 202010.0010.079.739.829.821,079,281
02 Jun 20209.769.989.699.949.941,047,173
01 Jun 20209.929.979.659.869.861,149,735
29 May 20209.509.999.329.959.951,645,849
28 May 20209.509.719.459.479.47632,523
27 May 20209.509.799.449.509.501,042,276
26 May 20209.639.899.539.659.651,627,929
25 May 20209.739.959.639.639.63658,638
25 May 20200.09 Dividend
22 May 20209.909.959.709.729.63740,671
21 May 202010.0710.129.769.819.721,269,578
20 May 20209.9410.329.819.989.891,488,806
19 May 202010.2010.4310.0210.2810.183,196,816
18 May 20209.6310.409.5410.3410.242,036,789
15 May 20209.259.639.109.419.321,833,926
14 May 20208.839.198.729.078.991,115,643
13 May 20208.969.128.849.058.971,020,965
12 May 20209.559.658.829.259.162,160,299
11 May 20209.289.579.179.479.381,410,979
08 May 20209.159.289.079.229.132,236,113
07 May 20209.079.198.999.119.03803,024
06 May 20209.109.229.019.068.98644,094
05 May 20209.199.409.109.179.09936,374
04 May 20208.609.108.569.078.991,150,736
01 May 20208.698.968.558.658.571,198,888
30 Apr 20208.698.708.558.678.59751,672
29 Apr 20208.508.708.458.578.49749,367
28 Apr 20208.548.748.458.578.49823,220
27 Apr 20208.498.638.418.548.46756,060
24 Apr 20208.248.548.248.458.37614,782
23 Apr 20208.348.488.208.298.21554,944
22 Apr 20208.168.338.168.308.22555,637
21 Apr 20208.658.708.308.348.26728,009
20 Apr 20208.798.828.528.688.60734,751
17 Apr 20208.518.848.468.808.72866,300
16 Apr 20208.348.558.268.488.40734,474
15 Apr 20208.578.658.368.478.39680,999
14 Apr 20208.248.608.168.578.49857,799
09 Apr 20208.138.288.038.228.142,303,619
08 Apr 20208.078.267.918.148.061,446,996
07 Apr 20208.388.398.018.128.041,246,523
06 Apr 20208.278.558.278.348.26883,601
03 Apr 20208.118.358.088.258.17978,783
02 Apr 20207.708.247.618.057.981,301,445
01 Apr 20207.467.867.467.867.791,359,844
31 Mar 20207.798.257.447.527.451,881,505
30 Mar 20207.207.787.207.657.58857,322
27 Mar 20207.788.007.347.347.271,406,665
26 Mar 20207.397.697.317.487.411,289,651
25 Mar 20207.837.967.087.317.24755,667
24 Mar 20207.407.757.297.577.501,779,501
23 Mar 20207.317.497.007.317.241,447,964
20 Mar 20207.627.887.417.627.551,645,590
19 Mar 20208.138.177.507.627.551,609,832
18 Mar 20207.878.437.778.128.041,182,115
17 Mar 20207.418.177.408.178.092,195,989
16 Mar 20207.878.087.437.607.532,343,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...