Australia markets close in 3 hours 55 minutes

Elmore Limited (ELE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
As of 03:46PM AEDT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.02000.02100.01900.01900.01901,541,042
29 Nov 20220.02000.02100.01900.01900.01901,541,042
28 Nov 20220.02300.02900.02000.02000.02004,165,645
25 Nov 20220.01800.02200.01800.02200.0220498,580
24 Nov 20220.01800.01800.01750.01800.0180559,571
23 Nov 20220.01900.01900.01700.01700.01701,307,884
22 Nov 20220.02000.02000.01800.01800.0180698,028
21 Nov 20220.01900.01900.01900.01900.0190-
18 Nov 20220.01900.01900.01900.01900.01901,500,000
17 Nov 20220.02000.02000.02000.02000.0200405,627
16 Nov 20220.02000.02100.02000.02000.0200650,607
15 Nov 20220.02100.02100.01900.02000.02004,031,545
14 Nov 20220.02100.02200.02100.02100.0210436,378
11 Nov 20220.02200.02300.02100.02200.02201,520,512
10 Nov 20220.02100.02100.02100.02100.0210889,565
09 Nov 20220.02100.02100.02100.02100.0210-
08 Nov 20220.02100.02100.02100.02100.021015
07 Nov 20220.02200.02200.02200.02200.0220-
04 Nov 20220.02200.02200.02200.02200.0220161,936
03 Nov 20220.02200.02200.02100.02100.02101,015,056
02 Nov 20220.02400.02400.02200.02400.0240457,961
01 Nov 20220.02200.02400.02200.02400.0240187,643
31 Oct 20220.02250.02400.02200.02200.0220838,537
28 Oct 20220.02200.02200.02100.02100.0210117,103
27 Oct 20220.02200.02500.02200.02300.02301,386,077
26 Oct 20220.02100.02200.02100.02100.0210419,383
25 Oct 20220.02300.02300.02200.02200.02202,349,990
24 Oct 20220.02300.02300.02300.02300.02301,198,576
21 Oct 20220.02400.02400.02300.02300.0230379,399
20 Oct 20220.02300.02300.02300.02300.0230336,190
19 Oct 20220.02200.02300.02100.02100.02103,195,090
18 Oct 20220.02000.02100.02000.02100.0210295,645
17 Oct 20220.02000.02100.02000.02000.0200711,863
14 Oct 20220.02100.02100.02000.02000.0200755,000
13 Oct 20220.02100.02100.02100.02100.0210720,637
12 Oct 20220.02300.02300.02300.02300.0230-
11 Oct 20220.02300.02300.02300.02300.0230462,835
10 Oct 20220.02400.02400.02200.02200.02202,339,981
07 Oct 20220.02500.02500.02400.02400.0240568,680
06 Oct 20220.02400.02450.02300.02300.0230305,686
05 Oct 20220.02500.02500.02400.02400.0240195,833
04 Oct 20220.02300.02500.02300.02450.0245631,219
03 Oct 20220.02500.02550.02500.02500.02501,035,225
30 Sept 20220.02500.02500.02500.02500.02502,754,274
29 Sept 20220.02550.02550.02500.02500.0250663,202
28 Sept 20220.02500.02500.02500.02500.02501,594,098
27 Sept 20220.02600.02600.02500.02500.0250550,000
26 Sept 20220.02600.02700.02600.02600.02601,483,449
23 Sept 20220.02600.02600.02600.02600.0260622,444
21 Sept 20220.02600.02700.02600.02600.02601,157,246
20 Sept 20220.02800.02800.02600.02600.02603,146,636
19 Sept 20220.02600.02700.02600.02700.027041,213
16 Sept 20220.02700.02700.02600.02600.02601,304,146
15 Sept 20220.02600.02700.02600.02600.02601,443,311
14 Sept 20220.02600.02600.02500.02600.0260570,685
13 Sept 20220.02500.02850.02450.02700.02703,823,552
12 Sept 20220.02600.02600.02600.02600.02601,025,842
09 Sept 20220.02500.02600.02500.02600.02601,133,760
08 Sept 20220.02600.02600.02500.02500.0250466,950
07 Sept 20220.02600.02600.02300.02400.02402,737,187
06 Sept 20220.02700.02700.02500.02500.02502,683,035
05 Sept 20220.02800.02800.02700.02700.02701,087,012
02 Sept 20220.02700.02800.02700.02800.0280564,016
01 Sept 20220.02800.02800.02700.02700.02701,518,845
31 Aug 20220.02800.02900.02800.02900.02901,945,000
30 Aug 20220.02800.03000.02800.02900.02901,664,072
29 Aug 20220.02900.02900.02700.02900.02901,999,745
26 Aug 20220.03000.03000.02800.03000.03001,702,788
25 Aug 20220.03250.03250.03000.03000.0300861,166
24 Aug 20220.03100.03300.03100.03200.03201,001,365
23 Aug 20220.03000.03300.02900.03100.03102,731,831
22 Aug 20220.03300.03300.03000.03100.03101,366,784
19 Aug 20220.03400.03400.03400.03400.0340-
18 Aug 20220.03400.03400.03400.03400.0340-
17 Aug 20220.03400.03400.03400.03400.0340-
16 Aug 20220.03400.03400.03400.03400.0340-
15 Aug 20220.03400.03400.03400.03400.0340-
12 Aug 20220.03400.03400.03400.03400.0340-
11 Aug 20220.03300.03500.03300.03400.0340253,969
10 Aug 20220.03400.03400.03400.03400.0340125,000
09 Aug 20220.03600.03700.03500.03500.03501,339,714
08 Aug 20220.03700.03700.03600.03600.03601,320,941
05 Aug 20220.03500.03700.03500.03700.03701,615,522
04 Aug 20220.03300.03400.03200.03400.0340970,000
03 Aug 20220.03200.03200.03200.03200.0320-
02 Aug 20220.03300.03400.03100.03200.03201,247,529
01 Aug 20220.03500.03600.03200.03200.0320234,945
29 July 20220.03700.03700.03400.03400.0340491,088
28 July 20220.03600.03700.03600.03600.0360384,159
27 July 20220.03500.03600.03500.03600.0360927,227
26 July 20220.03700.03700.03400.03600.0360808,310
25 July 20220.03700.03700.03600.03700.0370287,641
22 July 20220.03600.03800.03400.03700.03702,089,086
21 July 20220.03100.03400.02900.03300.03301,938,313
20 July 20220.03500.03500.03500.03500.0350-
19 July 20220.03500.03500.03500.03500.0350-
18 July 20220.03500.03600.03000.03500.03502,387,006
15 July 20220.03200.03400.03100.03400.0340823,691
14 July 20220.03300.03400.03200.03300.03301,170,009
13 July 20220.03700.03700.03300.03300.03301,183,259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...