Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	30,888
22 Sept 2023	0.0070	0.0070	0.0060	0.0060	0.0060	72,097
21 Sept 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,971,188
20 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,647,705
19 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	590,187
18 Sept 2023	0.0070	0.0070	0.0055	0.0060	0.0060	1,259,867
15 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	8,032,458
14 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,833,333
13 Sept 2023	0.0060	0.0060	0.0050	0.0060	0.0060	1,958,113
12 Sept 2023	0.0045	0.0050	0.0045	0.0050	0.0050	9,413,769
11 Sept 2023	0.0040	0.0045	0.0040	0.0045	0.0045	2,508,523
08 Sept 2023	0.0040	0.0050	0.0040	0.0050	0.0050	1,205,782
07 Sept 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,144,000
06 Sept 2023	0.0040	0.0040	0.0035	0.0040	0.0040	11,636,959
05 Sept 2023	0.0030	0.0030	0.0030	0.0030	0.0030	33,166
04 Sept 2023	0.0030	0.0030	0.0030	0.0030	0.0030	235,958
01 Sept 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
31 Aug 2023	0.0040	0.0040	0.0030	0.0030	0.0030	4,046,211
30 Aug 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Aug 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Aug 2023	0.0040	0.0040	0.0025	0.0030	0.0030	11,947,143
25 Aug 2023	0.0030	0.0040	0.0030	0.0040	0.0040	7,183,964
24 Aug 2023	0.0040	0.0040	0.0030	0.0030	0.0030	12,928,365
23 Aug 2023	0.0040	0.0040	0.0030	0.0035	0.0035	6,625,001
22 Aug 2023	0.0040	0.0040	0.0040	0.0040	0.0040	4,823,822
21 Aug 2023	0.0050	0.0050	0.0035	0.0040	0.0040	10,426,429
18 Aug 2023	0.0050	0.0050	0.0040	0.0040	0.0040	11,613,070
17 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	6,568,593
16 Aug 2023	0.0050	0.0060	0.0040	0.0040	0.0040	9,734,252
15 Aug 2023	0.0050	0.0060	0.0050	0.0060	0.0060	4,648,750
14 Aug 2023	0.0050	0.0060	0.0050	0.0050	0.0050	13,014,097
11 Aug 2023	0.0060	0.0060	0.0050	0.0050	0.0050	21,879,655
10 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	11,000
09 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	700,000
08 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,608,711
07 Aug 2023	0.0070	0.0070	0.0060	0.0060	0.0060	5,979,232
04 Aug 2023	0.0070	0.0070	0.0060	0.0070	0.0070	3,424,653
03 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,728,166
02 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,799,703
01 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	862,286
31 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5
28 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	590,000
27 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
26 July 2023	0.0070	0.0080	0.0070	0.0080	0.0080	992,577
25 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	431,609
24 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,269,243
21 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	5,343,485
20 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,244,702
19 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	630,000
18 July 2023	0.0090	0.0090	0.0070	0.0070	0.0070	2,264,544
17 July 2023	0.0080	0.0090	0.0070	0.0090	0.0090	7,424,061
14 July 2023	0.0080	0.0100	0.0080	0.0090	0.0090	5,656,913
13 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	5
11 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,193,040
10 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,040,981
07 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700,265
06 July 2023	0.0070	0.0080	0.0070	0.0080	0.0080	4,068,800
05 July 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,127,272
04 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,817,909
03 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	4,816,579
29 June 2023	0.0070	0.0090	0.0070	0.0090	0.0090	30,848,402
28 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,545,000
27 June 2023	0.0080	0.0090	0.0080	0.0080	0.0080	6,839,595
26 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,774,006
23 June 2023	0.0080	0.0080	0.0075	0.0080	0.0080	5,949,398
22 June 2023	0.0110	0.0110	0.0080	0.0080	0.0080	10,440,779
21 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 June 2023	0.0110	0.0120	0.0110	0.0110	0.0110	992,234
09 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	738,763
08 June 2023	0.0120	0.0120	0.0110	0.0110	0.0110	815,584
07 June 2023	0.0110	0.0130	0.0110	0.0130	0.0130	3,660,280
06 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	221,999
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6425+0.0000(+0.00%)

ASX 2007,076.50+7.70(+0.11%)

OIL89.76+0.08(+0.09%)

GOLD1,935.30-1.30(-0.07%)

Bitcoin AUD40,946.46-199.55(-0.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Elmore Limited (ELE.AX)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6425
+0.0000(+0.00%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
89.76
+0.08(+0.09%)

GOLD
1,935.30
-1.30(-0.07%)

Bitcoin AUD
40,946.46
-199.55(-0.48%)