Australia markets open in 4 hours 9 minutes

Elsight Limited (ELS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4750+0.0250 (+5.56%)
At close: 04:10PM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20240.45500.47500.45000.47500.475071,924
17 Sept 20240.42500.45000.41500.45000.4500226,904
16 Sept 20240.42000.42000.41000.42000.420022,468
13 Sept 20240.42000.42000.40500.40500.405029,334
12 Sept 20240.41500.41500.41500.41500.4150101
11 Sept 20240.40000.40000.40000.40000.40006,500
10 Sept 20240.40500.42500.40000.40000.400031,270
09 Sept 20240.42000.42000.39500.40000.400097,509
06 Sept 20240.44000.44500.41000.41000.4100180,873
05 Sept 20240.43000.44500.41500.42000.420052,121
04 Sept 20240.41500.45000.41500.43000.430057,343
03 Sept 20240.35000.41500.35000.39500.3950346,090
02 Sept 20240.36000.36000.36000.36000.3600-
30 Aug 20240.36000.36000.36000.36000.360048,250
29 Aug 20240.36500.36500.34000.34000.340068,158
28 Aug 20240.33500.36000.32500.36000.360067,449
27 Aug 20240.33000.33000.33000.33000.33001,500
26 Aug 20240.33000.34000.32000.33500.335088,444
23 Aug 20240.31000.31000.29000.31000.310085,226
22 Aug 20240.32000.34000.30500.34000.340031,317
21 Aug 20240.34000.34000.32500.33000.33009,091
20 Aug 20240.32000.33500.32000.33500.335020,531
19 Aug 20240.33000.33000.31500.32000.320035,452
16 Aug 20240.35000.35000.35000.35000.3500-
15 Aug 20240.33500.35000.33500.35000.35005,198
14 Aug 20240.35500.35500.34500.34500.34506,822
13 Aug 20240.34500.34500.30000.32000.3200208,554
12 Aug 20240.36000.36000.33000.34500.345011,200
09 Aug 20240.36000.36000.36000.36000.3600-
08 Aug 20240.33000.36000.32000.36000.360019,346
07 Aug 20240.37000.37000.33000.33000.330023,466
06 Aug 20240.35000.35000.32500.32500.3250103,491
05 Aug 20240.32000.36000.31000.34000.3400124,154
02 Aug 20240.35000.35000.31500.33000.330062,726
01 Aug 20240.41000.41000.36000.36000.3600160,150
31 July 20240.44000.44000.41000.41000.410080,192
30 July 20240.43000.43000.42000.42500.425061,861
29 July 20240.42000.43000.41500.43000.430030,694
26 July 20240.41500.41500.41000.41000.4100387
25 July 20240.41500.42500.41500.42000.420038,106
24 July 20240.43500.44500.43500.44000.440068,736
23 July 20240.42500.44000.42500.43500.435081,116
22 July 20240.44500.44500.42500.42500.42504,184
19 July 20240.41000.44000.41000.44000.440051,770
18 July 20240.41000.44500.41000.42500.425053,166
17 July 20240.42500.42500.39500.42000.4200247,469
16 July 20240.43000.43500.41500.41500.415087,368
15 July 20240.43000.44000.42500.43000.430047,157
12 July 20240.46250.46500.43000.46000.4600120,154
11 July 20240.45500.47000.45500.47000.470034,469
10 July 20240.48500.50500.45500.45500.4550157,263
09 July 20240.48000.50000.47500.50000.500069,312
08 July 20240.49000.51000.46500.47000.4700174,713
05 July 20240.46000.49500.46000.48000.480084,653
04 July 20240.46000.47500.45000.45500.455084,724
03 July 20240.45000.49000.44000.47000.4700138,025
02 July 20240.44500.44500.42500.42500.425011,000
01 July 20240.46000.46000.43500.44000.440071,109
28 June 20240.44000.45500.44000.45500.455027,699
27 June 20240.45500.46500.44000.44000.440082,292
26 June 20240.47000.48000.45500.48000.480033,397
25 June 20240.52000.52000.47000.47000.4700126,318
24 June 20240.47500.51000.47500.49500.4950354,345
21 June 20240.46000.47500.44500.47000.4700185,836
20 June 20240.45000.46000.44500.46000.460083,941
19 June 20240.47000.48500.44500.46000.4600151,327
18 June 20240.49000.49000.46500.47500.4750165,516
17 June 20240.53000.54000.49000.49000.4900150,525
14 June 20240.55000.55000.52000.52000.5200103,414
13 June 20240.56000.56000.53000.55000.5500174,140
12 June 20240.56000.57500.50000.55000.5500270,773
11 June 20240.49000.56000.49000.55000.5500445,591
07 June 20240.50000.50500.47500.48000.4800116,436
06 June 20240.50000.53000.49500.50000.50001,291,717
05 June 20240.46000.50000.46000.49500.4950325,026
04 June 20240.43000.45500.43000.45500.4550241,876
03 June 20240.40500.43000.40000.42500.425089,809
31 May 20240.39000.41000.39000.40000.400066,661
30 May 20240.40000.41000.39000.40000.4000138,310
29 May 20240.39500.40500.39000.39500.395054,627
28 May 20240.38000.42500.38000.39000.3900528,143
27 May 20240.36000.39000.36000.37500.375080,056
24 May 20240.36500.36500.36500.36500.3650-
23 May 20240.36500.36500.36500.36500.36504,093
22 May 20240.36500.37500.36500.36500.365036,745
21 May 20240.37500.37500.36000.37000.370072,868
20 May 20240.40000.40000.37500.37500.37501,993
17 May 20240.37500.40000.37500.40000.40008,482
16 May 20240.40000.40000.37500.39500.395044,553
15 May 20240.41000.41000.39500.40500.405053,728
14 May 20240.40000.40000.39000.39000.390021,581
13 May 20240.38000.38000.37000.37500.37506,614
10 May 20240.40500.41000.38000.38000.380090,015
09 May 20240.41000.41000.40000.40000.4000837,653
08 May 20240.41000.42000.40500.40500.4050577,266
07 May 20240.38000.38500.38000.38500.385080,000
06 May 20240.39500.39500.36500.36500.3650258,624
03 May 20240.41500.41500.40000.40000.400049,035
02 May 20240.39000.40500.38750.40500.4050207,936
01 May 20240.37000.38500.37000.38500.3850153,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...