Australia markets open in 3 hours 17 minutes

Elsight Limited (ELS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.36500.0000 (0.00%)
At close: 03:47PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.36500.36500.36500.36500.3650-
17 Apr 20240.35500.36500.35500.36500.365029,129
16 Apr 20240.37000.37000.34500.35000.350058,343
15 Apr 20240.36500.36500.34000.35500.355070,442
12 Apr 20240.35000.35000.34500.35000.350016,780
11 Apr 20240.36000.36000.35000.35000.3500119,504
10 Apr 20240.36500.36500.36000.36000.360032,887
09 Apr 20240.39000.39000.39000.39000.3900-
08 Apr 20240.40500.40500.38000.39000.390038,303
05 Apr 20240.38500.41500.38500.41000.4100100,165
04 Apr 20240.37500.39000.36500.39000.3900150,717
03 Apr 20240.37500.37500.37500.37500.37501,320
02 Apr 20240.37000.37000.36000.36000.360020,093
28 Mar 20240.37000.37000.37000.37000.370027
27 Mar 20240.36500.37500.36500.37000.3700105,892
26 Mar 20240.36750.37000.36500.36500.365010,364
25 Mar 20240.35500.35500.35500.35500.355017,166
22 Mar 20240.35000.35500.35000.35500.35502,628
21 Mar 20240.35500.35500.35500.35500.355011,000
20 Mar 20240.34500.35500.34500.35500.3550117,983
19 Mar 20240.34000.35500.34000.35500.355030,026
18 Mar 20240.35000.35000.35000.35000.35008,661
15 Mar 20240.35000.35000.35000.35000.3500280
14 Mar 20240.37000.37000.37000.37000.3700-
13 Mar 20240.34500.37000.34000.37000.370029,734
12 Mar 20240.35500.35500.35500.35500.3550717
11 Mar 20240.35500.35500.35500.35500.35502,099
08 Mar 20240.36000.36500.35000.35500.355086,228
07 Mar 20240.37000.37000.36000.36000.36009,495
06 Mar 20240.37000.37000.37000.37000.37001,217
05 Mar 20240.38000.38000.37500.37500.37505,450
04 Mar 20240.36500.38000.35500.38000.380031,219
01 Mar 20240.37000.37000.37000.37000.370057
29 Feb 20240.37000.38000.37000.38000.380036,181
28 Feb 20240.39500.39500.38000.38000.380031,795
27 Feb 20240.39500.40000.38500.39500.395056,374
26 Feb 20240.35000.38500.33000.38500.3850152,347
23 Feb 20240.34000.36000.32500.35000.350056,499
22 Feb 20240.34000.34000.34000.34000.340012,500
21 Feb 20240.33000.33500.33000.33500.335039,915
20 Feb 20240.33500.33500.33500.33500.335028,454
19 Feb 20240.36000.36000.34000.35000.350040,776
16 Feb 20240.35000.35500.34000.35500.35505,489
15 Feb 20240.35500.36000.35250.36000.36006,048
14 Feb 20240.35500.35500.35500.35500.35505,000
13 Feb 20240.35500.35500.35500.35500.35508,500
12 Feb 20240.36000.36000.36000.36000.3600-
09 Feb 20240.36500.36500.36000.36000.36006,000
08 Feb 20240.35500.36000.34500.36000.360044,526
07 Feb 20240.37000.37000.37000.37000.3700-
06 Feb 20240.37500.37500.37000.37000.370014,000
05 Feb 20240.37500.38000.35000.37000.370026,643
02 Feb 20240.36500.36500.36500.36500.36504,000
01 Feb 20240.35500.37500.35500.37500.375088,880
31 Jan 20240.40000.41000.39500.40000.4000104,421
30 Jan 20240.40000.40000.39000.40000.400052,597
29 Jan 20240.38500.40000.37750.40000.400045,180
25 Jan 20240.38000.38000.38000.38000.38007,467
24 Jan 20240.38500.38500.38000.38000.380010,972
23 Jan 20240.38000.38000.38000.38000.38003,825
22 Jan 20240.38500.38500.38500.38500.38508,676
19 Jan 20240.39000.39000.38000.38000.380023,608
18 Jan 20240.40000.40000.39500.40000.40005,959
17 Jan 20240.41500.41500.40000.41000.41009,801
16 Jan 20240.39500.39500.39500.39500.3950-
15 Jan 20240.44500.44500.39500.39500.395039,512
12 Jan 20240.41000.42000.39000.42000.420026,897
11 Jan 20240.38000.38000.38000.38000.38005,999
10 Jan 20240.38500.40000.37000.38000.380064,939
09 Jan 20240.36500.38500.36500.38500.385033,487
08 Jan 20240.38500.38500.36500.37500.375026,689
05 Jan 20240.39500.42000.38500.39000.3900144,511
04 Jan 20240.38000.39500.38000.38500.385027,262
03 Jan 20240.38000.38000.38000.38000.380075,631
02 Jan 20240.37500.37500.37500.37500.3750500
29 Dec 20230.38000.38000.38000.38000.38004,635
28 Dec 20230.38000.38000.38000.38000.38001,350
27 Dec 20230.39000.39000.39000.39000.3900-
22 Dec 20230.39000.39000.39000.39000.39003
21 Dec 20230.39000.39000.39000.39000.3900-
20 Dec 20230.39000.39000.38500.39000.390091,779
19 Dec 20230.38500.38500.38500.38500.3850-
18 Dec 20230.37500.39000.37500.38500.385012,500
15 Dec 20230.39000.39000.39000.39000.3900-
14 Dec 20230.39000.39500.39000.39000.390039,979
13 Dec 20230.37000.37000.37000.37000.3700-
12 Dec 20230.38000.38500.37000.37000.370027,260
11 Dec 20230.38000.38000.36500.36500.36505,020
08 Dec 20230.38000.38000.37500.37500.37504,000
07 Dec 20230.37500.37500.37500.37500.375013,000
06 Dec 20230.35000.37500.35000.37500.375051,943
05 Dec 20230.37500.37500.35500.35500.355037,685
04 Dec 20230.37500.38000.37500.38000.38009,623
01 Dec 20230.38500.38500.38500.38500.3850500
30 Nov 20230.39500.39500.38500.38500.38509,665
29 Nov 20230.39000.39000.38000.39000.39003,905
28 Nov 20230.39500.39500.38500.39000.39009,644
27 Nov 20230.39500.39500.39500.39500.395084,000
24 Nov 20230.39000.39500.39000.39500.39508,000
23 Nov 20230.38000.38000.38000.38000.380010,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...