Australia markets closed

Elsight Limited (ELS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4150-0.0100 (-2.35%)
At close: 02:50PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.42500.43500.41500.41500.4150117,614
26 May 20220.45500.46000.42000.42500.4250691,637
25 May 20220.43500.45500.43500.45000.4500213,972
24 May 20220.43500.43500.42000.43500.435033,903
23 May 20220.43000.44500.43000.43000.430091,775
20 May 20220.42500.43500.42500.43000.4300145,163
19 May 20220.39500.43500.39500.42500.4250494,362
18 May 20220.39000.40500.39000.40000.400021,251
17 May 20220.38500.41000.38000.38500.3850365,144
16 May 20220.36500.38500.36000.38500.3850159,584
13 May 20220.36500.36500.36500.36500.36504,061
12 May 20220.38000.38500.37500.38500.385051,902
11 May 20220.38500.39000.38500.38500.385044,627
10 May 20220.37500.38500.37500.38500.3850137,044
09 May 20220.39000.39000.38000.38000.380094,146
06 May 20220.38000.41000.38000.39000.3900928,512
05 May 20220.37000.39000.36000.38500.3850352,041
04 May 20220.38000.38500.36000.36000.360091,838
03 May 20220.36750.38500.36500.36500.3650341,498
02 May 20220.37500.38000.36500.36500.3650203,225
29 Apr 20220.38000.39000.37000.39000.390071,546
28 Apr 20220.36000.39000.36000.38500.3850161,252
27 Apr 20220.36000.37000.35500.36000.36001,216,053
26 Apr 20220.37000.37500.36000.36000.360091,426
22 Apr 20220.37500.37500.36500.36500.365071,955
21 Apr 20220.38500.38500.38000.38500.385065,918
20 Apr 20220.39000.39000.38500.38500.38509,781
19 Apr 20220.38500.38500.36000.38500.385094,414
14 Apr 20220.37000.39500.37000.39000.3900510,122
13 Apr 20220.37000.38500.37000.37500.3750233,596
12 Apr 20220.38000.38000.36000.37000.3700474,940
11 Apr 20220.39000.39000.37000.37500.3750317,428
08 Apr 20220.38000.39500.37000.39500.3950192,170
07 Apr 20220.36000.40500.36000.39000.39001,233,480
06 Apr 20220.43000.43000.42000.42500.42508,062,408
05 Apr 20220.42000.44500.42000.43000.430079,288
04 Apr 20220.42500.43500.40500.40500.4050236,941
01 Apr 20220.47500.47500.41000.44000.4400328,694
31 Mar 20220.48000.48000.45500.47500.4750154,405
30 Mar 20220.45500.48000.43500.48000.4800400,776
29 Mar 20220.47000.47000.46000.47000.470045,622
28 Mar 20220.48500.48500.46000.48000.480039,756
25 Mar 20220.50000.51000.48000.51000.510098,370
24 Mar 20220.54000.54000.49500.50000.5000191,171
23 Mar 20220.52000.53500.50500.53500.5350269,682
22 Mar 20220.50000.52000.49500.52000.5200391,978
21 Mar 20220.48000.52500.48000.50000.5000402,055
18 Mar 20220.44000.48000.43000.48000.4800221,913
17 Mar 20220.42000.46000.42000.45500.4550281,170
16 Mar 20220.45000.45000.45000.45000.4500-
15 Mar 20220.43500.45000.43500.45000.450052,297
14 Mar 20220.44000.44000.44000.44000.440014,287
11 Mar 20220.45000.46000.42000.46000.460099,638
10 Mar 20220.43000.46000.42500.45500.4550663,097
09 Mar 20220.44500.45500.43000.43000.430016,497
08 Mar 20220.45500.45500.41000.42500.4250364,135
07 Mar 20220.45500.45500.45500.45500.4550-
04 Mar 20220.45500.45500.45500.45500.455054,353
03 Mar 20220.45500.47000.45500.45500.4550183,039
02 Mar 20220.47000.47500.46000.47000.4700129,838
01 Mar 20220.47000.48000.46000.47000.4700270,342
28 Feb 20220.44000.47000.43000.46500.4650218,176
25 Feb 20220.44000.44500.42500.44000.440052,699
24 Feb 20220.43000.44000.41000.41000.410034,508
23 Feb 20220.44500.45000.44500.45000.450038,278
22 Feb 20220.43000.45000.43000.45000.4500145,589
21 Feb 20220.42000.45000.41000.45000.4500284,947
18 Feb 20220.44000.44000.42000.42000.4200115,144
17 Feb 20220.43500.44000.42500.42500.425066,847
16 Feb 20220.42500.45000.42500.44000.440048,253
15 Feb 20220.44000.44000.42500.42500.4250172,369
14 Feb 20220.44500.44500.44000.44500.445047,785
11 Feb 20220.46000.46000.46000.46000.460024,073
10 Feb 20220.46000.46000.44500.46000.460069,371
09 Feb 20220.45500.46000.45500.46000.46003,500
08 Feb 20220.45000.46000.45000.46000.4600306,071
07 Feb 20220.45000.45000.42000.45000.450070,389
04 Feb 20220.43000.45000.42000.44500.445045,725
03 Feb 20220.41000.45000.41000.45000.45003,028
02 Feb 20220.45000.45000.45000.45000.45002,803
01 Feb 20220.45500.45500.45000.45000.450013,243
31 Jan 20220.45000.45500.45000.45500.4550129,015
28 Jan 20220.44500.45500.44500.45000.450020,752
27 Jan 20220.45000.45500.44500.45000.450060,715
25 Jan 20220.45000.46000.39000.45000.4500357,661
24 Jan 20220.44500.46000.43500.45000.4500148,000
21 Jan 20220.46000.47500.44500.44500.445089,166
20 Jan 20220.48000.48000.46500.47000.4700116,520
19 Jan 20220.45000.48000.45000.47000.4700389,159
18 Jan 20220.44500.46000.42500.46000.4600510,044
17 Jan 20220.43500.44500.42000.44500.4450263,251
14 Jan 20220.43000.44000.42000.43500.4350249,437
13 Jan 20220.41500.45000.41500.44000.44001,195,920
12 Jan 20220.39000.39000.39000.39000.3900-
11 Jan 20220.39000.39000.39000.39000.3900-
10 Jan 20220.35000.39000.35000.39000.3900333,984
07 Jan 20220.35000.36000.35000.36000.360035,655
06 Jan 20220.37000.37000.36000.36000.360012,786
05 Jan 20220.37000.37000.34500.36500.365029,544
04 Jan 20220.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...