Australia markets closed

Elmore Limited (ELE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04000.0000 (0.00%)
At close: 11:41AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 July 20220.04000.04000.04000.04000.0400356,283
04 July 20220.04300.04500.04000.04000.0400600,392
01 July 20220.03700.04000.03600.04000.04001,667,996
30 June 20220.03700.03700.03600.03600.0360336,353
29 June 20220.03400.03800.03400.03800.03802,763,860
28 June 20220.03300.03300.03300.03300.0330169,240
27 June 20220.03300.03400.03200.03300.03301,393,046
24 June 20220.03000.03200.03000.03200.03201,333,929
23 June 20220.03200.03300.03100.03100.03101,233,606
22 June 20220.03000.03000.02900.03000.03002,090,850
21 June 20220.03000.03000.02900.02900.0290207,239
20 June 20220.03100.03100.02900.02900.02901,317,115
17 June 20220.03300.03300.03100.03100.03102,261,706
16 June 20220.03400.03500.03200.03300.03301,498,587
15 June 20220.03200.03300.03200.03200.0320897,520
14 June 20220.03200.03200.02900.03200.03201,547,029
10 June 20220.03100.03200.02900.03200.03204,399,484
09 June 20220.03400.03400.02800.03000.03005,552,092
08 June 20220.03200.03400.03200.03400.0340622,479
07 June 20220.03400.03400.03200.03400.03401,932,591
06 June 20220.03200.03400.03100.03200.0320760,841
03 June 20220.03100.03200.03100.03200.0320427,451
02 June 20220.03200.03250.03000.03200.03201,009,123
01 June 20220.03200.03200.03000.03200.03201,528,598
31 May 20220.03300.03300.03100.03200.0320994,772
30 May 20220.03300.03300.03100.03200.03202,330,754
27 May 20220.03500.03500.03200.03300.03302,135,323
26 May 20220.03500.03500.03400.03500.0350473,278
25 May 20220.03600.03600.03400.03400.0340462,947
24 May 20220.03400.03600.03400.03400.0340624,673
23 May 20220.03400.03500.03300.03450.0345922,057
20 May 20220.03550.03700.03300.03600.03601,627,035
19 May 20220.03300.03500.03300.03500.03501,146,198
18 May 20220.03600.03600.03400.03500.0350714,894
17 May 20220.03300.03600.03300.03600.03601,109,488
16 May 20220.03300.03600.03000.03300.03301,519,389
13 May 20220.03100.03300.03100.03300.0330385,460
12 May 20220.03300.03300.02900.02900.02902,621,209
11 May 20220.03500.03500.03050.03300.03301,888,392
10 May 20220.03500.03500.03100.03500.03503,706,159
09 May 20220.03600.03700.03300.03500.03502,783,444
06 May 20220.03700.03800.03600.03700.0370930,317
05 May 20220.03700.04100.03500.04000.04002,642,681
04 May 20220.03700.03800.03600.03600.03601,633,096
03 May 20220.03700.04000.03600.03900.03903,452,280
02 May 20220.04000.04200.03700.03700.03704,855,121
29 Apr 20220.03800.04200.03800.04100.04106,280,241
28 Apr 20220.04200.04500.03600.03700.03709,553,420
27 Apr 20220.04800.04800.04800.04800.0480-
26 Apr 20220.04800.04800.04800.04800.0480-
22 Apr 20220.04800.04800.04800.04800.0480-
21 Apr 20220.04800.04800.04800.04800.0480-
20 Apr 20220.04600.05200.04600.04800.048011,052,055
19 Apr 20220.04600.05100.04100.04300.043018,331,076
14 Apr 20220.03900.05600.03900.04300.043096,851,837
13 Apr 20220.03300.03500.03300.03300.0330334,539
12 Apr 20220.03600.03600.03300.03300.0330718,808
11 Apr 20220.03500.03600.03300.03600.03601,414,559
08 Apr 20220.03400.03800.03400.03700.03704,193,388
07 Apr 20220.03300.03500.03300.03500.0350742,854
06 Apr 20220.03200.03400.03200.03300.03301,043,935
05 Apr 20220.03600.03800.03300.03300.03305,543,474
04 Apr 20220.03400.03500.03400.03500.03502,373,271
01 Apr 20220.03100.03400.03100.03300.03303,586,717
31 Mar 20220.03000.03100.03000.03000.03001,094,418
30 Mar 20220.03000.03100.03000.03000.03002,090,625
29 Mar 20220.03200.03300.03000.03000.03002,020,982
28 Mar 20220.03000.03500.03000.03300.03302,587,022
25 Mar 20220.03050.03050.03000.03000.0300448,902
24 Mar 20220.03000.03000.03000.03000.0300650,576
23 Mar 20220.03300.03300.03000.03000.03001,835,231
22 Mar 20220.03200.03500.03200.03200.03205,594,175
21 Mar 20220.03000.03400.03000.03200.03207,774,788
18 Mar 20220.02800.03100.02800.03100.03102,328,585
17 Mar 20220.02700.02750.02700.02750.0275184,501
16 Mar 20220.02800.02800.02600.02600.02601,133,575
15 Mar 20220.02800.02900.02800.02900.0290121,857
14 Mar 20220.03100.03100.02800.02800.0280642,401
11 Mar 20220.03000.03000.02900.03000.03001,027,282
10 Mar 20220.03100.03200.03000.03000.03003,186,797
09 Mar 20220.02800.03200.02800.03000.03003,344,840
08 Mar 20220.02600.02800.02600.02800.02801,716,980
07 Mar 20220.03000.03000.02700.02700.02702,337,000
04 Mar 20220.02600.03000.02600.03000.03002,968,004
03 Mar 20220.02600.02600.02500.02600.0260373,954
02 Mar 20220.02600.02600.02500.02600.02601,801,290
01 Mar 20220.02700.02700.02600.02700.02701,162,147
28 Feb 20220.02600.02600.02600.02600.0260495,360
25 Feb 20220.02300.02500.02300.02500.0250431,833
24 Feb 20220.02600.02600.02400.02400.02403,644,413
23 Feb 20220.02700.02700.02600.02600.02603,232,639
22 Feb 20220.02900.02900.02700.02700.02701,159,921
21 Feb 20220.02800.02900.02800.02900.02902,466,574
18 Feb 20220.02700.02900.02700.02900.0290811,214
17 Feb 20220.02600.02700.02600.02700.0270422,231
16 Feb 20220.02800.02800.02700.02700.0270696,442
15 Feb 20220.02900.02900.02800.02800.02801,109,080
14 Feb 20220.02800.02900.02700.02900.02903,371,805
11 Feb 20220.03000.03000.02800.02800.02804,092,204
10 Feb 20220.03200.03500.02900.03000.030017,438,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...