Australia markets open in 6 hours 43 minutes

Elmore Limited (ELE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:27PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 July 20220.03700.03700.03500.03500.0350573,333
11 July 20220.03700.03700.03700.03700.0370130,000
08 July 20220.03700.03900.03600.03700.0370890,585
07 July 20220.04100.04100.03800.03800.0380673,859
06 July 20220.03800.03900.03400.03900.0390848,237
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...