Australia Markets closed

Elixinol Wellness Limited (ELLXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0148+0.0010 (+7.20%)
At close: 10:19AM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.01470.01480.01470.01480.0148826
30 Mar 20230.01300.01380.01300.01380.0138300
29 Mar 20230.01300.01410.01300.01360.01366,148
28 Mar 20230.01270.01270.01270.01270.01272,000
27 Mar 20230.01360.01370.01360.01360.0136676
24 Mar 20230.01310.01310.01310.01310.0131300
23 Mar 20230.01480.01480.01480.01480.0148-
22 Mar 20230.01390.01480.01390.01480.014826,680
21 Mar 20230.01300.01380.01190.01320.013262,766
20 Mar 20230.01420.01420.01420.01420.0142100
17 Mar 20230.01430.01430.01430.01430.0143-
16 Mar 20230.01430.01430.01430.01430.0143283
15 Mar 20230.01430.01430.01430.01430.0143100
14 Mar 20230.01510.01590.01430.01430.01432,220
13 Mar 20230.01430.01570.01380.01380.01385,970
10 Mar 20230.01450.01800.01450.01450.014512,242
09 Mar 20230.01620.01620.01620.01620.0162100
08 Mar 20230.01500.01770.01500.01770.017716,050
07 Mar 20230.01540.01540.01540.01540.0154200
06 Mar 20230.01580.01580.01580.01580.0158-
03 Mar 20230.01690.01690.01580.01580.01583,590
02 Mar 20230.01680.01680.01500.01500.015011,151
01 Mar 20230.01580.01730.01580.01730.017326,000
28 Feb 20230.01650.01650.01600.01600.01602,000
27 Feb 20230.01630.01630.01630.01630.0163-
24 Feb 20230.01710.01710.01630.01630.016320,640
23 Feb 20230.01730.01730.01730.01730.0173-
22 Feb 20230.01730.01730.01730.01730.0173350
21 Feb 20230.01680.01960.01680.01940.019422,435
17 Feb 20230.01750.01890.01580.01580.015813,770
16 Feb 20230.01740.01850.01740.01850.01857,860
15 Feb 20230.01820.01820.01820.01820.0182-
14 Feb 20230.01820.01820.01820.01820.01821,800
13 Feb 20230.01780.01850.01720.01850.01859,620
10 Feb 20230.01830.01950.01690.01690.01691,220
09 Feb 20230.01930.01990.01790.01880.01883,813
08 Feb 20230.01910.01990.01880.01880.0188191,625
07 Feb 20230.01750.01750.01750.01750.0175-
06 Feb 20230.01750.01820.01750.01750.0175626
03 Feb 20230.01760.01850.01760.01840.01841,738
02 Feb 20230.01890.01980.01890.01980.01985,000
01 Feb 20230.01800.01880.01800.01880.0188600
31 Jan 20230.01870.01870.01710.01710.01716,653
30 Jan 20230.01660.01660.01660.01660.01662,245
27 Jan 20230.01700.01740.01670.01740.01745,900
26 Jan 20230.01610.01900.01570.01720.01726,600
25 Jan 20230.01720.01730.01580.01730.01731,117
24 Jan 20230.01560.01700.01550.01700.01701,950
23 Jan 20230.01700.01700.01700.01700.01703,485
20 Jan 20230.01570.01570.01490.01570.01572,658
19 Jan 20230.01490.01490.01490.01490.01496,900
18 Jan 20230.01530.01740.01530.01740.01743,126
17 Jan 20230.01700.01700.01700.01700.0170100
13 Jan 20230.01620.01620.01620.01620.01628,260
12 Jan 20230.01560.01560.01560.01560.0156375
11 Jan 20230.01500.01500.01330.01330.01331,000
10 Jan 20230.01490.01490.01490.01490.0149-
09 Jan 20230.01490.01490.01490.01490.0149100
06 Jan 20230.01360.01360.01360.01360.01362,000
05 Jan 20230.01290.01650.01290.01560.015610,587
04 Jan 20230.01320.01550.01320.01550.015511,485
03 Jan 20230.01240.01700.01240.01700.01708,600
30 Dec 20220.01350.01590.01270.01270.0127113,881
29 Dec 20220.01290.01590.01290.01590.015922,819
28 Dec 20220.01510.01510.01240.01240.012460,019
27 Dec 20220.01400.01540.01270.01450.014545,791
23 Dec 20220.01580.01580.01400.01400.01403,760
22 Dec 20220.01480.01630.01210.01520.015216,625
21 Dec 20220.01220.01530.01220.01530.0153102,984
20 Dec 20220.01300.01450.01210.01210.012119,685
19 Dec 20220.01310.01650.01300.01300.013017,235
16 Dec 20220.01480.01480.01320.01320.01326,950
15 Dec 20220.01680.01680.01290.01450.014578,460
14 Dec 20220.01790.01790.01700.01700.01707,705
13 Dec 20220.01850.01850.01700.01840.01843,217
12 Dec 20220.01610.01900.01530.01800.0180129,392
09 Dec 20220.02670.02670.01940.01940.01944,908
08 Dec 20220.01980.01980.01860.01900.01904,255
07 Dec 20220.01850.02140.01850.02140.02144,107
06 Dec 20220.01850.02140.01850.01850.01855,886
05 Dec 20220.01850.02090.01850.02090.02094,997
02 Dec 20220.01840.02360.01840.01850.01854,856
01 Dec 20220.01800.02300.01800.02070.020755,416
30 Nov 20220.02100.02100.01710.01710.01714,257
29 Nov 20220.02160.02160.02160.02160.021610,000
28 Nov 20220.01710.02140.01710.02140.02145,719
25 Nov 20220.02240.02240.01900.01900.01903,107
23 Nov 20220.02220.02220.01820.01820.01826,106
22 Nov 20220.02280.02280.01950.02130.021347,549
21 Nov 20220.01950.02000.01950.02000.02002,445
18 Nov 20220.02280.02280.01770.01900.01905,581
17 Nov 20220.01900.02130.01900.02130.02136,667
16 Nov 20220.02130.02130.01900.01900.019053,200
15 Nov 20220.02130.02130.02130.02130.0213-
14 Nov 20220.02410.02410.01900.02130.02133,718
11 Nov 20220.02040.02360.01730.02360.023634,948
10 Nov 20220.01770.02240.01770.02240.02247,189
09 Nov 20220.01810.01810.01650.01810.01812,000
08 Nov 20220.01650.01980.01650.01980.01985,349
07 Nov 20220.01870.01870.01680.01680.01688,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...