Australia markets closed

Element Fleet Management Corp. (ELEEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.25+0.05 (+0.31%)
At close: 03:12PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.2816.2816.2216.2516.251,700
27 Mar 202416.9316.9316.1916.2016.2034,700
27 Mar 20240.088 Dividend
26 Mar 202415.9916.2015.8716.2016.11400
25 Mar 202416.2816.2816.1616.1616.0739,800
22 Mar 202416.2816.2816.2816.2816.19400
21 Mar 202416.4516.5416.4516.5416.4524,100
20 Mar 202416.5816.6316.5816.6216.535,500
19 Mar 202416.5016.5016.5016.5016.41800
18 Mar 202416.5316.5316.3316.3316.241,200
15 Mar 202416.4416.4816.4416.4816.39900
14 Mar 202416.6016.6016.5816.5816.49300
13 Mar 202416.5316.5316.5016.5016.4149,900
12 Mar 202416.5816.5816.5816.5816.49200
11 Mar 202416.4416.4416.4016.4016.312,200
08 Mar 202416.6316.6316.6316.6316.542,600
07 Mar 202416.4016.6316.4016.6316.545,400
06 Mar 202416.4516.5916.4516.4916.406,700
05 Mar 202416.8616.8616.8616.8616.7723,300
04 Mar 202416.8616.8616.8616.8616.775,200
01 Mar 202416.9216.9216.9216.9216.8327,800
29 Feb 202416.5916.7216.5916.7216.6378,900
28 Feb 202416.3816.6316.3816.6116.5224,800
27 Feb 202417.0317.0317.0317.0316.94-
26 Feb 202417.1217.1516.9917.0316.943,100
23 Feb 202417.0317.1717.0317.1717.08300
22 Feb 202417.0717.0717.0517.0516.96500
21 Feb 202416.7216.7216.7216.7216.63800
20 Feb 202416.7416.7416.7216.7216.63300
16 Feb 202416.1016.1016.1016.1016.01-
15 Feb 202416.1016.1016.1016.1016.01300
14 Feb 202416.1016.1016.1016.1016.01-
13 Feb 202416.1016.1016.1016.1016.013,700
12 Feb 202416.5916.5916.5916.5916.5017,000
09 Feb 202416.4016.4416.4016.4416.3541,200
08 Feb 202416.6216.6316.5516.5516.4665,800
07 Feb 202416.7616.9016.7616.9016.8153,700
06 Feb 202416.6616.6616.6316.6316.5437,700
05 Feb 202417.2417.2417.2417.2417.1561,400
02 Feb 202417.2417.2417.2417.2417.15-
01 Feb 202416.9217.2416.9217.2417.1532,700
31 Jan 202417.1517.1517.0817.0816.992,500
30 Jan 202417.0317.0317.0317.0316.9423,000
29 Jan 202417.0317.0317.0317.0316.9410,400
26 Jan 202417.0317.0317.0317.0316.9416,400
25 Jan 202417.0117.0416.9316.9316.844,900
24 Jan 202417.1617.1617.0317.0316.94120,300
23 Jan 202416.6716.6716.6716.6716.5819,200
22 Jan 202416.7016.7016.6716.6716.5855,500
19 Jan 202416.4616.6116.4616.6116.5236,700
18 Jan 202416.6016.6016.4716.4716.3859,500
17 Jan 202416.7616.7616.4716.5116.4220,600
16 Jan 202416.8416.8416.7616.8116.7214,500
12 Jan 202416.7716.7716.7716.7716.682,900
11 Jan 202416.4516.7516.4516.7516.6647,300
10 Jan 202416.5116.5116.5116.5116.421,000
09 Jan 202416.4916.4916.3016.3316.2440,800
08 Jan 202416.4516.4916.4516.4916.409,800
05 Jan 202416.4816.5416.4816.5416.4573,800
04 Jan 202416.4416.4416.3716.3716.2854,200
03 Jan 202416.3916.3916.3816.3816.29182,600
02 Jan 202416.1016.1016.1016.1016.0297,800
29 Dec 202316.1116.1116.1116.1116.02-
28 Dec 202316.1116.1116.1116.1116.0234,800
28 Dec 20230.091 Dividend
27 Dec 202316.0816.0816.0816.0815.9014,600
26 Dec 202316.0416.0416.0416.0415.86-
22 Dec 202316.0416.0416.0416.0415.8635,300
21 Dec 202315.8215.8215.8215.8215.6525,500
20 Dec 202315.8215.8215.8215.8215.6539,600
19 Dec 202316.5816.5816.5816.5816.4062,800
18 Dec 202316.5816.5816.5816.5816.40-
15 Dec 202316.5416.5816.5416.5816.40161,800
14 Dec 202316.1816.1816.1816.1816.009,400
13 Dec 202315.9016.1815.9016.1816.0013,600
12 Dec 202315.3016.1415.3015.7715.60150,300
11 Dec 202316.4816.4816.2416.2416.0620,500
08 Dec 202316.1616.2316.1616.2316.0512,400
07 Dec 202316.2516.2516.2516.2516.0799,000
06 Dec 202316.2916.2916.2516.2516.0770,800
05 Dec 202316.3116.3316.2016.2016.0246,900
04 Dec 202316.3516.3616.3516.3616.182,200
01 Dec 202315.7915.7915.7915.7915.62-
30 Nov 202315.8115.8115.7815.7915.62382,700
29 Nov 202315.7015.8015.7015.7815.6122,200
28 Nov 202315.7315.7615.7015.7615.5938,400
27 Nov 202315.3315.3315.3315.3315.169,200
24 Nov 202315.3315.3315.3315.3315.16-
22 Nov 202315.2715.3315.2415.3315.1622,200
21 Nov 202315.3215.3215.1415.2515.0834,500
20 Nov 202315.3015.3415.3015.3415.1735,100
17 Nov 202315.2815.2815.2815.2815.1114,900
16 Nov 202315.2615.2615.1715.1715.0064,300
15 Nov 202315.0815.1715.0715.1715.0061,500
14 Nov 202314.8414.8414.8414.8414.6814,500
13 Nov 202314.8514.8514.8414.8414.682,400
10 Nov 202314.5614.8514.5614.8514.697,800
09 Nov 202314.7014.7014.6914.6914.5310,900
08 Nov 202314.5714.6614.5714.6614.507,000
07 Nov 202314.6214.6414.5914.5914.43400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...