Australia markets open in 34 minutes

Elmore Limited (ELE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0070+0.0010 (+16.67%)
At close: 10:02AM AEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.00700.00700.00700.00700.007030,888
22 Sept 20230.00700.00700.00600.00600.006072,097
21 Sept 20230.00600.00700.00600.00600.00602,971,188
20 Sept 20230.00600.00700.00600.00700.00702,647,705
19 Sept 20230.00600.00700.00600.00700.0070590,187
18 Sept 20230.00700.00700.00550.00600.00601,259,867
15 Sept 20230.00600.00700.00600.00700.00708,032,458
14 Sept 20230.00600.00600.00600.00600.00605,833,333
13 Sept 20230.00600.00600.00500.00600.00601,958,113
12 Sept 20230.00450.00500.00450.00500.00509,413,769
11 Sept 20230.00400.00450.00400.00450.00452,508,523
08 Sept 20230.00400.00500.00400.00500.00501,205,782
07 Sept 20230.00400.00400.00400.00400.00401,144,000
06 Sept 20230.00400.00400.00350.00400.004011,636,959
05 Sept 20230.00300.00300.00300.00300.003033,166
04 Sept 20230.00300.00300.00300.00300.0030235,958
01 Sept 20230.00300.00300.00300.00300.00305,000
31 Aug 20230.00400.00400.00300.00300.00304,046,211
30 Aug 20230.00300.00300.00300.00300.0030-
29 Aug 20230.00300.00300.00300.00300.0030-
28 Aug 20230.00400.00400.00250.00300.003011,947,143
25 Aug 20230.00300.00400.00300.00400.00407,183,964
24 Aug 20230.00400.00400.00300.00300.003012,928,365
23 Aug 20230.00400.00400.00300.00350.00356,625,001
22 Aug 20230.00400.00400.00400.00400.00404,823,822
21 Aug 20230.00500.00500.00350.00400.004010,426,429
18 Aug 20230.00500.00500.00400.00400.004011,613,070
17 Aug 20230.00500.00500.00500.00500.00506,568,593
16 Aug 20230.00500.00600.00400.00400.00409,734,252
15 Aug 20230.00500.00600.00500.00600.00604,648,750
14 Aug 20230.00500.00600.00500.00500.005013,014,097
11 Aug 20230.00600.00600.00500.00500.005021,879,655
10 Aug 20230.00600.00600.00600.00600.006011,000
09 Aug 20230.00600.00600.00600.00600.0060700,000
08 Aug 20230.00600.00600.00600.00600.00601,608,711
07 Aug 20230.00700.00700.00600.00600.00605,979,232
04 Aug 20230.00700.00700.00600.00700.00703,424,653
03 Aug 20230.00700.00700.00700.00700.00701,728,166
02 Aug 20230.00700.00800.00700.00800.00803,799,703
01 Aug 20230.00700.00700.00700.00700.0070862,286
31 July 20230.00800.00800.00800.00800.00805
28 July 20230.00800.00800.00800.00800.0080590,000
27 July 20230.00800.00800.00800.00800.0080150,000
26 July 20230.00700.00800.00700.00800.0080992,577
25 July 20230.00700.00700.00700.00700.0070431,609
24 July 20230.00700.00700.00700.00700.00702,269,243
21 July 20230.00800.00800.00700.00700.00705,343,485
20 July 20230.00800.00800.00700.00700.00701,244,702
19 July 20230.00800.00800.00800.00800.0080630,000
18 July 20230.00900.00900.00700.00700.00702,264,544
17 July 20230.00800.00900.00700.00900.00907,424,061
14 July 20230.00800.01000.00800.00900.00905,656,913
13 July 20230.00700.00700.00700.00700.0070-
12 July 20230.00700.00700.00700.00700.00705
11 July 20230.00800.00800.00700.00700.00702,193,040
10 July 20230.00800.00800.00800.00800.00801,040,981
07 July 20230.00800.00800.00800.00800.0080700,265
06 July 20230.00700.00800.00700.00800.00804,068,800
05 July 20230.00700.00700.00600.00600.00601,127,272
04 July 20230.00700.00700.00700.00700.00701,817,909
03 July 20230.00700.00700.00700.00700.0070-
30 June 20230.00800.00800.00700.00700.00704,816,579
29 June 20230.00700.00900.00700.00900.009030,848,402
28 June 20230.00800.00800.00700.00700.00701,545,000
27 June 20230.00800.00900.00800.00800.00806,839,595
26 June 20230.00900.00900.00800.00800.00801,774,006
23 June 20230.00800.00800.00750.00800.00805,949,398
22 June 20230.01100.01100.00800.00800.008010,440,779
21 June 20230.01100.01100.01100.01100.0110-
20 June 20230.01100.01100.01100.01100.0110-
19 June 20230.01100.01100.01100.01100.0110-
16 June 20230.01100.01100.01100.01100.0110-
15 June 20230.01100.01100.01100.01100.0110-
14 June 20230.01100.01100.01100.01100.0110-
13 June 20230.01100.01200.01100.01100.0110992,234
09 June 20230.01200.01200.01200.01200.0120738,763
08 June 20230.01200.01200.01100.01100.0110815,584
07 June 20230.01100.01300.01100.01300.01303,660,280
06 June 20230.01200.01200.01200.01200.0120221,999
05 June 20230.01200.01200.01200.01200.01201,028,000
02 June 20230.01400.01400.01200.01200.01205,246,873
01 June 20230.01500.01500.01400.01400.01403,647,330
31 May 20230.01600.01600.01500.01500.01501,948,665
30 May 20230.01500.01700.01500.01500.015016,677,051
29 May 20230.01500.01550.01400.01400.0140679,266
26 May 20230.01600.01600.01500.01500.0150409,529
25 May 20230.01500.01600.01500.01600.0160264,720
24 May 20230.01500.01500.01500.01500.015069,468
23 May 20230.01700.01700.01700.01700.017030,174
22 May 20230.01500.01700.01500.01700.01701,319,515
19 May 20230.01300.01400.01300.01300.0130107,531
18 May 20230.01400.01400.01400.01400.014017,714
17 May 20230.01400.01400.01400.01400.014040,603
16 May 20230.01300.01400.01300.01400.0140880,000
15 May 20230.01400.01400.01400.01400.0140-
12 May 20230.01300.01400.01300.01400.014091,333
11 May 20230.01200.01400.01200.01400.01401,975,246
10 May 20230.01300.01300.01300.01300.013035,269
09 May 20230.01300.01300.01300.01300.01303,334
08 May 20230.01400.01400.01300.01300.0130691,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...