Australia markets closed

Elixinol Wellness Limited (ELLXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0185-0.0022 (-10.84%)
At close: 12:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 20220.01690.01930.01670.01670.01678,255
03 Nov 20220.02110.02110.01670.02110.021124,415
02 Nov 20220.01960.01960.01960.01960.01961,800
01 Nov 20220.01660.01890.01660.01660.016627,000
31 Oct 20220.01620.01950.01620.01750.01754,200
28 Oct 20220.01890.02180.01600.02180.021820,000
27 Oct 20220.01830.02260.01710.01900.019036,287
26 Oct 20220.01900.01900.01900.01900.0190-
25 Oct 20220.01960.02270.01660.01900.019024,600
24 Oct 20220.02000.02120.01900.02120.02125,650
21 Oct 20220.02170.02170.01920.01920.019245,560
20 Oct 20220.02020.02330.01890.02330.023311,508
19 Oct 20220.02030.02030.01750.01750.0175504
18 Oct 20220.01840.01840.01840.01840.01848,525
17 Oct 20220.01790.01790.01790.01790.01795,000
14 Oct 20220.01850.02140.01850.02140.02143,575
13 Oct 20220.02060.02060.01780.01990.01996,680
12 Oct 20220.02110.02110.01790.01810.01818,200
11 Oct 20220.02150.02150.02150.02150.02151,250
10 Oct 20220.02020.02020.02020.02020.0202760
07 Oct 20220.01960.02040.01960.02040.02043,700
06 Oct 20220.01940.01940.01940.01940.0194700
05 Oct 20220.01940.01940.01940.01940.0194100
04 Oct 20220.01600.01790.01600.01790.0179328
03 Oct 20220.01800.01800.01800.01800.0180100
30 Sept 20220.01620.01810.01620.01810.0181635
29 Sept 20220.01970.01970.01970.01970.019710,000
28 Sept 20220.02050.02050.02000.02000.02005,020
27 Sept 20220.01820.01860.01530.01860.01863,817
26 Sept 20220.01930.01930.01600.01600.01603,867
23 Sept 20220.01650.01850.01650.01650.01652,650
22 Sept 20220.01690.01690.01690.01690.016925,050
21 Sept 20220.02000.02000.02000.02000.020029,000
20 Sept 20220.01560.03500.01560.02000.02008,426
19 Sept 20220.02400.02400.02010.02160.02164,941
16 Sept 20220.02020.02230.02000.02000.0200326,129
15 Sept 20220.02430.02430.02400.02400.02403,200
14 Sept 20220.02440.02440.02440.02440.0244875
13 Sept 20220.02470.02570.02400.02400.02401,750
12 Sept 20220.02570.02870.02570.02870.02875,000
09 Sept 20220.02610.02610.02520.02520.0252635
08 Sept 20220.02490.02490.02130.02490.02494,915
07 Sept 20220.02190.02190.02190.02190.02194,325
06 Sept 20220.02160.02400.02160.02210.02212,500
02 Sept 20220.02680.02680.02120.02120.02126,200
01 Sept 20220.02170.02430.02170.02430.02432,824
31 Aug 20220.02430.02430.02170.02170.0217799
30 Aug 20220.02790.02790.02270.02270.02276,100
29 Aug 20220.02190.02190.02190.02190.02194,700
26 Aug 20220.01680.02500.01680.02500.0250905
25 Aug 20220.02270.02580.02270.02580.02584,070
24 Aug 20220.02470.02470.02470.02470.02471,080
23 Aug 20220.02250.02250.02250.02250.022562,200
22 Aug 20220.02180.02180.02180.02180.0218-
19 Aug 20220.02180.02180.02180.02180.0218460
18 Aug 20220.02310.02310.02280.02280.0228431
17 Aug 20220.02480.02620.02480.02620.02622,455
16 Aug 20220.02420.02420.02420.02420.0242-
15 Aug 20220.02890.02890.02420.02420.024224,064
12 Aug 20220.02860.03000.02710.02710.02714,835
11 Aug 20220.03180.03180.02590.03000.030014,775
10 Aug 20220.02400.03250.02400.03250.03255,950
09 Aug 20220.02510.02570.02510.02570.02577,771
08 Aug 20220.02160.02430.02160.02430.02437,770
05 Aug 20220.02120.02440.02120.02380.02385,950
04 Aug 20220.02380.02380.02110.02110.02116,030
03 Aug 20220.02700.02700.02370.02370.02372,876
02 Aug 20220.02770.02770.02770.02770.0277-
01 Aug 20220.02770.02770.02770.02770.0277-
29 July 20220.02530.03020.02530.02770.02776,143
28 July 20220.02590.02590.02590.02590.0259655
27 July 20220.03100.03100.03100.03100.0310-
26 July 20220.03100.03100.03000.03100.03104,450
25 July 20220.02790.03220.02790.02790.02793,925
22 July 20220.03780.03780.03090.03330.0333277,602
21 July 20220.03710.03900.03530.03900.03902,796
20 July 20220.03800.03800.03530.03530.0353200,182
19 July 20220.03120.03510.03120.03510.03511,100
18 July 20220.03060.03590.03060.03350.033533,012
15 July 20220.02600.02850.02600.02800.02802,830
14 July 20220.02490.02750.02230.02230.02239,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...