Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0147	0.0148	0.0147	0.0148	0.0148	826
30 Mar 2023	0.0130	0.0138	0.0130	0.0138	0.0138	300
29 Mar 2023	0.0130	0.0141	0.0130	0.0136	0.0136	6,148
28 Mar 2023	0.0127	0.0127	0.0127	0.0127	0.0127	2,000
27 Mar 2023	0.0136	0.0137	0.0136	0.0136	0.0136	676
24 Mar 2023	0.0131	0.0131	0.0131	0.0131	0.0131	300
23 Mar 2023	0.0148	0.0148	0.0148	0.0148	0.0148	-
22 Mar 2023	0.0139	0.0148	0.0139	0.0148	0.0148	26,680
21 Mar 2023	0.0130	0.0138	0.0119	0.0132	0.0132	62,766
20 Mar 2023	0.0142	0.0142	0.0142	0.0142	0.0142	100
17 Mar 2023	0.0143	0.0143	0.0143	0.0143	0.0143	-
16 Mar 2023	0.0143	0.0143	0.0143	0.0143	0.0143	283
15 Mar 2023	0.0143	0.0143	0.0143	0.0143	0.0143	100
14 Mar 2023	0.0151	0.0159	0.0143	0.0143	0.0143	2,220
13 Mar 2023	0.0143	0.0157	0.0138	0.0138	0.0138	5,970
10 Mar 2023	0.0145	0.0180	0.0145	0.0145	0.0145	12,242
09 Mar 2023	0.0162	0.0162	0.0162	0.0162	0.0162	100
08 Mar 2023	0.0150	0.0177	0.0150	0.0177	0.0177	16,050
07 Mar 2023	0.0154	0.0154	0.0154	0.0154	0.0154	200
06 Mar 2023	0.0158	0.0158	0.0158	0.0158	0.0158	-
03 Mar 2023	0.0169	0.0169	0.0158	0.0158	0.0158	3,590
02 Mar 2023	0.0168	0.0168	0.0150	0.0150	0.0150	11,151
01 Mar 2023	0.0158	0.0173	0.0158	0.0173	0.0173	26,000
28 Feb 2023	0.0165	0.0165	0.0160	0.0160	0.0160	2,000
27 Feb 2023	0.0163	0.0163	0.0163	0.0163	0.0163	-
24 Feb 2023	0.0171	0.0171	0.0163	0.0163	0.0163	20,640
23 Feb 2023	0.0173	0.0173	0.0173	0.0173	0.0173	-
22 Feb 2023	0.0173	0.0173	0.0173	0.0173	0.0173	350
21 Feb 2023	0.0168	0.0196	0.0168	0.0194	0.0194	22,435
17 Feb 2023	0.0175	0.0189	0.0158	0.0158	0.0158	13,770
16 Feb 2023	0.0174	0.0185	0.0174	0.0185	0.0185	7,860
15 Feb 2023	0.0182	0.0182	0.0182	0.0182	0.0182	-
14 Feb 2023	0.0182	0.0182	0.0182	0.0182	0.0182	1,800
13 Feb 2023	0.0178	0.0185	0.0172	0.0185	0.0185	9,620
10 Feb 2023	0.0183	0.0195	0.0169	0.0169	0.0169	1,220
09 Feb 2023	0.0193	0.0199	0.0179	0.0188	0.0188	3,813
08 Feb 2023	0.0191	0.0199	0.0188	0.0188	0.0188	191,625
07 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
06 Feb 2023	0.0175	0.0182	0.0175	0.0175	0.0175	626
03 Feb 2023	0.0176	0.0185	0.0176	0.0184	0.0184	1,738
02 Feb 2023	0.0189	0.0198	0.0189	0.0198	0.0198	5,000
01 Feb 2023	0.0180	0.0188	0.0180	0.0188	0.0188	600
31 Jan 2023	0.0187	0.0187	0.0171	0.0171	0.0171	6,653
30 Jan 2023	0.0166	0.0166	0.0166	0.0166	0.0166	2,245
27 Jan 2023	0.0170	0.0174	0.0167	0.0174	0.0174	5,900
26 Jan 2023	0.0161	0.0190	0.0157	0.0172	0.0172	6,600
25 Jan 2023	0.0172	0.0173	0.0158	0.0173	0.0173	1,117
24 Jan 2023	0.0156	0.0170	0.0155	0.0170	0.0170	1,950
23 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	3,485
20 Jan 2023	0.0157	0.0157	0.0149	0.0157	0.0157	2,658
19 Jan 2023	0.0149	0.0149	0.0149	0.0149	0.0149	6,900
18 Jan 2023	0.0153	0.0174	0.0153	0.0174	0.0174	3,126
17 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100
13 Jan 2023	0.0162	0.0162	0.0162	0.0162	0.0162	8,260
12 Jan 2023	0.0156	0.0156	0.0156	0.0156	0.0156	375
11 Jan 2023	0.0150	0.0150	0.0133	0.0133	0.0133	1,000
10 Jan 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
09 Jan 2023	0.0149	0.0149	0.0149	0.0149	0.0149	100
06 Jan 2023	0.0136	0.0136	0.0136	0.0136	0.0136	2,000
05 Jan 2023	0.0129	0.0165	0.0129	0.0156	0.0156	10,587
04 Jan 2023	0.0132	0.0155	0.0132	0.0155	0.0155	11,485
03 Jan 2023	0.0124	0.0170	0.0124	0.0170	0.0170	8,600
30 Dec 2022	0.0135	0.0159	0.0127	0.0127	0.0127	113,881
29 Dec 2022	0.0129	0.0159	0.0129	0.0159	0.0159	22,819
28 Dec 2022	0.0151	0.0151	0.0124	0.0124	0.0124	60,019
27 Dec 2022	0.0140	0.0154	0.0127	0.0145	0.0145	45,791
23 Dec 2022	0.0158	0.0158	0.0140	0.0140	0.0140	3,760
22 Dec 2022	0.0148	0.0163	0.0121	0.0152	0.0152	16,625
21 Dec 2022	0.0122	0.0153	0.0122	0.0153	0.0153	102,984
20 Dec 2022	0.0130	0.0145	0.0121	0.0121	0.0121	19,685
19 Dec 2022	0.0131	0.0165	0.0130	0.0130	0.0130	17,235
16 Dec 2022	0.0148	0.0148	0.0132	0.0132	0.0132	6,950
15 Dec 2022	0.0168	0.0168	0.0129	0.0145	0.0145	78,460
14 Dec 2022	0.0179	0.0179	0.0170	0.0170	0.0170	7,705
13 Dec 2022	0.0185	0.0185	0.0170	0.0184	0.0184	3,217
12 Dec 2022	0.0161	0.0190	0.0153	0.0180	0.0180	129,392
09 Dec 2022	0.0267	0.0267	0.0194	0.0194	0.0194	4,908
08 Dec 2022	0.0198	0.0198	0.0186	0.0190	0.0190	4,255
07 Dec 2022	0.0185	0.0214	0.0185	0.0214	0.0214	4,107
06 Dec 2022	0.0185	0.0214	0.0185	0.0185	0.0185	5,886
05 Dec 2022	0.0185	0.0209	0.0185	0.0209	0.0209	4,997
02 Dec 2022	0.0184	0.0236	0.0184	0.0185	0.0185	4,856
01 Dec 2022	0.0180	0.0230	0.0180	0.0207	0.0207	55,416
30 Nov 2022	0.0210	0.0210	0.0171	0.0171	0.0171	4,257
29 Nov 2022	0.0216	0.0216	0.0216	0.0216	0.0216	10,000
28 Nov 2022	0.0171	0.0214	0.0171	0.0214	0.0214	5,719
25 Nov 2022	0.0224	0.0224	0.0190	0.0190	0.0190	3,107
23 Nov 2022	0.0222	0.0222	0.0182	0.0182	0.0182	6,106
22 Nov 2022	0.0228	0.0228	0.0195	0.0213	0.0213	47,549
21 Nov 2022	0.0195	0.0200	0.0195	0.0200	0.0200	2,445
18 Nov 2022	0.0228	0.0228	0.0177	0.0190	0.0190	5,581
17 Nov 2022	0.0190	0.0213	0.0190	0.0213	0.0213	6,667
16 Nov 2022	0.0213	0.0213	0.0190	0.0190	0.0190	53,200
15 Nov 2022	0.0213	0.0213	0.0213	0.0213	0.0213	-
14 Nov 2022	0.0241	0.0241	0.0190	0.0213	0.0213	3,718
11 Nov 2022	0.0204	0.0236	0.0173	0.0236	0.0236	34,948
10 Nov 2022	0.0177	0.0224	0.0177	0.0224	0.0224	7,189
09 Nov 2022	0.0181	0.0181	0.0165	0.0181	0.0181	2,000
08 Nov 2022	0.0165	0.0198	0.0165	0.0198	0.0198	5,349
07 Nov 2022	0.0187	0.0187	0.0168	0.0168	0.0168	8,454
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,254.41-267.88(-0.63%)

Get our best money-saving hacks and pro tips now

Elixinol Wellness Limited (ELLXF)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,254.41
-267.88(-0.63%)