Mail

ELE.AX - Elmore Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	16,000
05 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,028,000
02 June 2023	0.0140	0.0140	0.0120	0.0120	0.0120	5,246,873
01 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	3,647,330
31 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,948,665
30 May 2023	0.0150	0.0170	0.0150	0.0150	0.0150	16,677,051
29 May 2023	0.0150	0.0155	0.0140	0.0140	0.0140	679,266
26 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	409,529
25 May 2023	0.0150	0.0160	0.0150	0.0160	0.0160	264,720
24 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	69,468
23 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	30,174
22 May 2023	0.0150	0.0170	0.0150	0.0170	0.0170	1,319,515
19 May 2023	0.0130	0.0140	0.0130	0.0130	0.0130	107,531
18 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	17,714
17 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	40,603
16 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	880,000
15 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	91,333
11 May 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,975,246
10 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	35,269
09 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,334
08 May 2023	0.0140	0.0140	0.0130	0.0130	0.0130	691,005
05 May 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,693,946
04 May 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,826,937
03 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	146,883
02 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	211,173
01 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	942,251
28 Apr 2023	0.0170	0.0170	0.0150	0.0150	0.0150	1,672,924
27 Apr 2023	0.0160	0.0165	0.0160	0.0165	0.0165	2,317,975
26 Apr 2023	0.0180	0.0180	0.0160	0.0160	0.0160	2,743,378
24 Apr 2023	0.0180	0.0190	0.0170	0.0170	0.0170	4,892,063
21 Apr 2023	0.0180	0.0180	0.0170	0.0170	0.0170	794,715
20 Apr 2023	0.0180	0.0180	0.0170	0.0180	0.0180	3,622,848
19 Apr 2023	0.0170	0.0180	0.0160	0.0170	0.0170	4,451,812
18 Apr 2023	0.0170	0.0180	0.0170	0.0170	0.0170	2,569,657
17 Apr 2023	0.0150	0.0180	0.0150	0.0170	0.0170	3,007,504
14 Apr 2023	0.0160	0.0180	0.0150	0.0150	0.0150	5,945,777
13 Apr 2023	0.0140	0.0190	0.0140	0.0150	0.0150	13,812,068
12 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Mar 2023	0.0130	0.0130	0.0100	0.0110	0.0110	15,165,956
15 Mar 2023	0.0130	0.0140	0.0130	0.0140	0.0140	690,000
14 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	498,928
10 Mar 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,926,820
09 Mar 2023	0.0140	0.0145	0.0140	0.0140	0.0140	45,064
08 Mar 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,816,732
07 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2023	0.0160	0.0160	0.0150	0.0150	0.0150	524,025
03 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	463,333
02 Mar 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,363,509
01 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,793,800
28 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	473,500
27 Feb 2023	0.0180	0.0180	0.0160	0.0160	0.0160	445,787
24 Feb 2023	0.0160	0.0180	0.0160	0.0180	0.0180	687,234
23 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	987,296
22 Feb 2023	0.0180	0.0180	0.0150	0.0160	0.0160	729,725
21 Feb 2023	0.0150	0.0180	0.0150	0.0180	0.0180	1,994,718
20 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	704,888
17 Feb 2023	0.0160	0.0160	0.0155	0.0160	0.0160	2,080,391
16 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	5,027
15 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	533,322
14 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	215,712
13 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,935,410
10 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,554,724
09 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	523,589
08 Feb 2023	0.0190	0.0200	0.0180	0.0180	0.0180	4,776,369
07 Feb 2023	0.0195	0.0195	0.0180	0.0180	0.0180	685,100
06 Feb 2023	0.0180	0.0200	0.0180	0.0190	0.0190	970,464
03 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,392,082
02 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	2,257,495
01 Feb 2023	0.0190	0.0195	0.0180	0.0190	0.0190	2,395,754
31 Jan 2023	0.0200	0.0210	0.0180	0.0180	0.0180	2,555,677
30 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	490,490
27 Jan 2023	0.0180	0.0230	0.0180	0.0200	0.0200	3,636,483
25 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,253,920
24 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	173,830
23 Jan 2023	0.0160	0.0170	0.0160	0.0170	0.0170	870,076
20 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	873,514
19 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	198,954
18 Jan 2023	0.0170	0.0180	0.0170	0.0170	0.0170	1,008,439
17 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	276,111
16 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	357,142
13 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	4,180,137
12 Jan 2023	0.0175	0.0175	0.0175	0.0175	0.0175	332,222
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...