Mail

ELS.AX - Elsight Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.2750	0.2850	0.2700	0.2850	0.2850	23,893
01 June 2023	0.2900	0.2900	0.2900	0.2900	0.2900	2
31 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
30 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
29 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	23,000
26 May 2023	0.2850	0.2900	0.2850	0.2900	0.2900	3,164
25 May 2023	0.2900	0.2900	0.2800	0.2850	0.2850	2,133
24 May 2023	0.2850	0.2850	0.2700	0.2850	0.2850	85,661
23 May 2023	0.2900	0.2925	0.2900	0.2925	0.2925	10,375
22 May 2023	0.2900	0.3050	0.2900	0.3050	0.3050	11,006
19 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
18 May 2023	0.2900	0.2950	0.2900	0.2950	0.2950	24,012
17 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
16 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
15 May 2023	0.2950	0.2950	0.2850	0.2850	0.2850	18,711
12 May 2023	0.2900	0.2900	0.2850	0.2900	0.2900	86,182
11 May 2023	0.2950	0.2950	0.2950	0.2950	0.2950	8,000
10 May 2023	0.3000	0.3100	0.3000	0.3100	0.3100	21,708
09 May 2023	0.2900	0.3000	0.2900	0.3000	0.3000	30,078
08 May 2023	0.3000	0.3050	0.3000	0.3050	0.3050	5,093
05 May 2023	0.3050	0.3050	0.2850	0.3000	0.3000	68,007
04 May 2023	0.2950	0.3050	0.2950	0.3050	0.3050	132,237
03 May 2023	0.3250	0.3250	0.3025	0.3100	0.3100	146,755
02 May 2023	0.3250	0.3250	0.3000	0.3150	0.3150	47,351
01 May 2023	0.3400	0.3400	0.3400	0.3400	0.3400	8
28 Apr 2023	0.3350	0.3400	0.3350	0.3400	0.3400	16,600
27 Apr 2023	0.3350	0.3350	0.3350	0.3350	0.3350	30
26 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	2
24 Apr 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
21 Apr 2023	0.3200	0.3250	0.3000	0.3250	0.3250	82,845
20 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	59,951
19 Apr 2023	0.3350	0.3350	0.3000	0.3300	0.3300	49,177
18 Apr 2023	0.3350	0.3400	0.3050	0.3400	0.3400	94,344
17 Apr 2023	0.3200	0.3500	0.3200	0.3400	0.3400	95,714
14 Apr 2023	0.3150	0.3200	0.3150	0.3200	0.3200	35,995
13 Apr 2023	0.3200	0.3250	0.3200	0.3200	0.3200	319,302
12 Apr 2023	0.3200	0.3200	0.3000	0.3200	0.3200	529,002
11 Apr 2023	0.2950	0.3200	0.2950	0.3200	0.3200	47,919
06 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Apr 2023	0.3200	0.3200	0.3000	0.3000	0.3000	27,009
04 Apr 2023	0.3100	0.3200	0.3000	0.3100	0.3100	46,174
03 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	300
31 Mar 2023	0.3050	0.3050	0.3000	0.3050	0.3050	26,171
30 Mar 2023	0.2950	0.3100	0.2950	0.3100	0.3100	123,626
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.2800	0.2900	0.2800	0.2800	0.2800	11,421
27 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Mar 2023	0.2800	0.3000	0.2750	0.3000	0.3000	18,137
21 Mar 2023	0.2750	0.2900	0.2750	0.2800	0.2800	29,964
20 Mar 2023	0.2800	0.2850	0.2700	0.2850	0.2850	44,521
17 Mar 2023	0.2800	0.2800	0.2650	0.2800	0.2800	60,483
16 Mar 2023	0.2750	0.2900	0.2600	0.2800	0.2800	410,361
15 Mar 2023	0.2900	0.2900	0.2700	0.2900	0.2900	88,922
14 Mar 2023	0.2900	0.2900	0.2800	0.2900	0.2900	25,751
13 Mar 2023	0.2850	0.2850	0.2800	0.2800	0.2800	108,112
10 Mar 2023	0.2850	0.3050	0.2850	0.3050	0.3050	16,047
09 Mar 2023	0.2900	0.3050	0.2850	0.3050	0.3050	61,094
08 Mar 2023	0.2950	0.3050	0.2950	0.3000	0.3000	141,967
07 Mar 2023	0.2950	0.3000	0.2800	0.2850	0.2850	120,372
06 Mar 2023	0.2950	0.3050	0.2800	0.3050	0.3050	172,566
03 Mar 2023	0.3125	0.3125	0.3125	0.3125	0.3125	-
02 Mar 2023	0.3150	0.3200	0.3125	0.3125	0.3125	33,162
01 Mar 2023	0.3000	0.3000	0.2950	0.2950	0.2950	1,941
28 Feb 2023	0.3000	0.3100	0.2800	0.3000	0.3000	355,736
27 Feb 2023	0.3100	0.3100	0.3000	0.3000	0.3000	21,230
24 Feb 2023	0.3000	0.3100	0.2800	0.3100	0.3100	7,832
23 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	18,808
22 Feb 2023	0.3100	0.3200	0.3000	0.3200	0.3200	66,423
21 Feb 2023	0.3050	0.3100	0.3000	0.3100	0.3100	119,200
20 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	22,000
17 Feb 2023	0.3000	0.3100	0.3000	0.3100	0.3100	35,505
16 Feb 2023	0.3100	0.3100	0.3000	0.3000	0.3000	25,200
15 Feb 2023	0.3200	0.3200	0.3100	0.3200	0.3200	43,993
14 Feb 2023	0.3100	0.3200	0.3000	0.3200	0.3200	158,041
13 Feb 2023	0.3100	0.3100	0.2950	0.3100	0.3100	140,109
10 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	69,000
09 Feb 2023	0.3150	0.3200	0.3100	0.3100	0.3100	203,605
08 Feb 2023	0.3000	0.3200	0.2975	0.3200	0.3200	45,108
07 Feb 2023	0.3025	0.3100	0.3025	0.3100	0.3100	5,030
06 Feb 2023	0.3050	0.3150	0.2950	0.3150	0.3150	50,376
03 Feb 2023	0.3050	0.3200	0.3050	0.3200	0.3200	20,254
02 Feb 2023	0.3100	0.3100	0.3000	0.3000	0.3000	20,293
01 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	6,004
31 Jan 2023	0.3200	0.3200	0.3000	0.3200	0.3200	18,538
30 Jan 2023	0.3200	0.3200	0.3100	0.3200	0.3200	35,000
27 Jan 2023	0.3200	0.3200	0.3150	0.3200	0.3200	56,000
25 Jan 2023	0.3000	0.3400	0.3000	0.3400	0.3400	344,956
24 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Jan 2023	0.2950	0.3000	0.2900	0.3000	0.3000	56,150
20 Jan 2023	0.3000	0.3000	0.2950	0.3000	0.3000	230,051
19 Jan 2023	0.3100	0.3100	0.3050	0.3050	0.3050	14,642
18 Jan 2023	0.3175	0.3200	0.3100	0.3200	0.3200	45,959
17 Jan 2023	0.3100	0.3150	0.3050	0.3150	0.3150	118,434
16 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	14,855
12 Jan 2023	0.3300	0.3400	0.3300	0.3400	0.3400	56,613
11 Jan 2023	0.3350	0.3400	0.3350	0.3400	0.3400	17,776
10 Jan 2023	0.3200	0.3350	0.3100	0.3350	0.3350	21,788
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...