Elsight Limited (ELS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3700

-0.0100

(-2.63%)

At close: 01:48PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.3750	0.3750	0.3700	0.3700	0.3700	60,000
29 Apr 2024	0.3550	0.3800	0.3550	0.3800	0.3800	144,102
26 Apr 2024	0.3800	0.3800	0.3450	0.3550	0.3550	32,435
24 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
23 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
22 Apr 2024	0.3700	0.3700	0.3600	0.3700	0.3700	65,020
19 Apr 2024	0.3550	0.3800	0.3550	0.3800	0.3800	210,653
18 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
17 Apr 2024	0.3550	0.3650	0.3550	0.3650	0.3650	29,129
16 Apr 2024	0.3700	0.3700	0.3450	0.3500	0.3500	58,343
15 Apr 2024	0.3650	0.3650	0.3400	0.3550	0.3550	70,442
12 Apr 2024	0.3500	0.3500	0.3450	0.3500	0.3500	16,780
11 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	119,504
10 Apr 2024	0.3650	0.3650	0.3600	0.3600	0.3600	32,887
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Apr 2024	0.4050	0.4050	0.3800	0.3900	0.3900	38,303
05 Apr 2024	0.3850	0.4150	0.3850	0.4100	0.4100	100,165
04 Apr 2024	0.3750	0.3900	0.3650	0.3900	0.3900	150,717
03 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,320
02 Apr 2024	0.3700	0.3700	0.3600	0.3600	0.3600	20,093
28 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	27
27 Mar 2024	0.3650	0.3750	0.3650	0.3700	0.3700	105,892
26 Mar 2024	0.3675	0.3700	0.3650	0.3650	0.3650	10,364
25 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3550	17,166
22 Mar 2024	0.3500	0.3550	0.3500	0.3550	0.3550	2,628
21 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3550	11,000
20 Mar 2024	0.3450	0.3550	0.3450	0.3550	0.3550	117,983
19 Mar 2024	0.3400	0.3550	0.3400	0.3550	0.3550	30,026
18 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,661
15 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	280
14 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
13 Mar 2024	0.3450	0.3700	0.3400	0.3700	0.3700	29,734
12 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3550	717
11 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,099
08 Mar 2024	0.3600	0.3650	0.3500	0.3550	0.3550	86,228
07 Mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	9,495
06 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,217
05 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3750	5,450
04 Mar 2024	0.3650	0.3800	0.3550	0.3800	0.3800	31,219
01 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	57
29 Feb 2024	0.3700	0.3800	0.3700	0.3800	0.3800	36,181
28 Feb 2024	0.3950	0.3950	0.3800	0.3800	0.3800	31,795
27 Feb 2024	0.3950	0.4000	0.3850	0.3950	0.3950	56,374
26 Feb 2024	0.3500	0.3850	0.3300	0.3850	0.3850	152,347
23 Feb 2024	0.3400	0.3600	0.3250	0.3500	0.3500	56,499
22 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,500
21 Feb 2024	0.3300	0.3350	0.3300	0.3350	0.3350	39,915
20 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3350	28,454
19 Feb 2024	0.3600	0.3600	0.3400	0.3500	0.3500	40,776
16 Feb 2024	0.3500	0.3550	0.3400	0.3550	0.3550	5,489
15 Feb 2024	0.3550	0.3600	0.3525	0.3600	0.3600	6,048
14 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
13 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3550	8,500
12 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Feb 2024	0.3650	0.3650	0.3600	0.3600	0.3600	6,000
08 Feb 2024	0.3550	0.3600	0.3450	0.3600	0.3600	44,526
07 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
06 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3700	14,000
05 Feb 2024	0.3750	0.3800	0.3500	0.3700	0.3700	26,643
02 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	4,000
01 Feb 2024	0.3550	0.3750	0.3550	0.3750	0.3750	88,880
31 Jan 2024	0.4000	0.4100	0.3950	0.4000	0.4000	104,421
30 Jan 2024	0.4000	0.4000	0.3900	0.4000	0.4000	52,597
29 Jan 2024	0.3850	0.4000	0.3775	0.4000	0.4000	45,180
25 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,467
24 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	10,972
23 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,825
22 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3850	8,676
19 Jan 2024	0.3900	0.3900	0.3800	0.3800	0.3800	23,608
18 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	5,959
17 Jan 2024	0.4150	0.4150	0.4000	0.4100	0.4100	9,801
16 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
15 Jan 2024	0.4450	0.4450	0.3950	0.3950	0.3950	39,512
12 Jan 2024	0.4100	0.4200	0.3900	0.4200	0.4200	26,897
11 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,999
10 Jan 2024	0.3850	0.4000	0.3700	0.3800	0.3800	64,939
09 Jan 2024	0.3650	0.3850	0.3650	0.3850	0.3850	33,487
08 Jan 2024	0.3850	0.3850	0.3650	0.3750	0.3750	26,689
05 Jan 2024	0.3950	0.4200	0.3850	0.3900	0.3900	144,511
04 Jan 2024	0.3800	0.3950	0.3800	0.3850	0.3850	27,262
03 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	75,631
02 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	500
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	4,635
28 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,350
27 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3
21 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
20 Dec 2023	0.3900	0.3900	0.3850	0.3900	0.3900	91,779
19 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
18 Dec 2023	0.3750	0.3900	0.3750	0.3850	0.3850	12,500
15 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Dec 2023	0.3900	0.3950	0.3900	0.3900	0.3900	39,979
13 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
12 Dec 2023	0.3800	0.3850	0.3700	0.3700	0.3700	27,260
11 Dec 2023	0.3800	0.3800	0.3650	0.3650	0.3650	5,020
08 Dec 2023	0.3800	0.3800	0.3750	0.3750	0.3750	4,000
07 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	13,000
06 Dec 2023	0.3500	0.3750	0.3500	0.3750	0.3750	51,943
05 Dec 2023	0.3750	0.3750	0.3550	0.3550	0.3550	37,685
04 Dec 2023	0.3750	0.3800	0.3750	0.3800	0.3800	9,623
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6476-0.0094(-1.44%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.55-0.38(-0.46%)

GOLD2,297.30-5.60(-0.24%)

Bitcoin AUD92,841.27-4,658.95(-4.78%)

Elsight Limited (ELS.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6476
-0.0094(-1.44%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.55
-0.38(-0.46%)

GOLD
2,297.30
-5.60(-0.24%)

Bitcoin AUD
92,841.27
-4,658.95(-4.78%)