Australia markets closed

Elementos Limited (ELT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1450-0.0100 (-6.45%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.15000.15000.14000.14500.1450110,141
23 May 20240.16000.16000.15500.15500.1550574,417
22 May 20240.17000.17000.16000.16000.1600218,118
21 May 20240.16000.16500.16000.16500.1650104,848
20 May 20240.16000.17000.16000.17000.1700160,044
17 May 20240.16500.16500.16500.16500.165040,475
16 May 20240.17000.17000.16500.16500.165099,663
15 May 20240.17000.17000.17000.17000.1700135,600
14 May 20240.16500.16500.16000.16000.160042,670
13 May 20240.17000.17000.16500.16500.1650126,581
10 May 20240.16500.17000.16500.16500.1650115,670
09 May 20240.16500.17000.16500.17000.1700107,095
08 May 20240.16500.17000.16500.17000.170027,845
07 May 20240.17000.17000.17000.17000.17002,000
06 May 20240.16000.16000.16000.16000.160035,249
03 May 20240.16000.16500.16000.16000.160075,495
02 May 20240.16000.17000.15500.17000.1700636,391
01 May 20240.17500.17500.16500.17000.1700334,566
30 Apr 20240.18000.18000.17500.18000.1800192,278
29 Apr 20240.18000.18000.17500.18000.180097,083
26 Apr 20240.18000.18000.18000.18000.180016,250
24 Apr 20240.18000.18500.17500.17500.1750383,099
23 Apr 20240.18500.18500.17500.18000.1800363,116
22 Apr 20240.18000.18500.17500.18500.1850642,462
19 Apr 20240.17500.17500.17500.17500.1750201,840
18 Apr 20240.15500.17500.15500.17500.1750546,874
17 Apr 20240.16000.16000.15500.16000.1600158,008
16 Apr 20240.16500.16500.16000.16000.1600132,849
15 Apr 20240.16500.17000.16000.16500.165055,291
12 Apr 20240.16000.18000.16000.18000.1800750,750
11 Apr 20240.15500.16000.15000.16000.1600249,288
10 Apr 20240.14500.15500.14500.15500.155083,928
09 Apr 20240.14500.14500.14500.14500.1450437,473
08 Apr 20240.15500.15500.15000.15000.150057,768
05 Apr 20240.15000.15000.15000.15000.15009,054
04 Apr 20240.15000.15500.15000.15000.1500194,841
03 Apr 20240.14500.14500.14500.14500.14504,000
02 Apr 20240.14500.14500.14000.14500.1450405,209
28 Mar 20240.14500.15000.14500.15000.1500123,563
27 Mar 20240.14000.15000.14000.14500.1450312,283
26 Mar 20240.14500.14500.14500.14500.14508,010
25 Mar 20240.14500.15000.14500.14500.1450327,232
22 Mar 20240.14500.14500.14500.14500.145042,572
21 Mar 20240.14500.14500.14500.14500.145014,567
20 Mar 20240.14500.14500.14500.14500.145010,024
19 Mar 20240.14500.14500.14500.14500.1450129,328
18 Mar 20240.14500.14500.14500.14500.1450162,631
15 Mar 20240.14000.14000.14000.14000.1400113,455
14 Mar 20240.14500.14500.14000.14000.1400180,377
13 Mar 20240.14000.14500.14000.14500.145025,161
12 Mar 20240.14000.14000.14000.14000.1400-
11 Mar 20240.14000.14500.14000.14000.140025,050
08 Mar 20240.15000.15000.14000.14000.1400273,602
07 Mar 20240.14500.14500.14500.14500.1450-
06 Mar 20240.14500.15500.14000.14500.1450496,897
05 Mar 20240.13500.15000.13500.15000.1500405,238
04 Mar 20240.13000.13500.13000.13500.1350350,334
01 Mar 20240.13000.13000.13000.13000.130020,000
29 Feb 20240.12500.12500.12500.12500.12502,995
28 Feb 20240.12000.13000.12000.12500.1250131,098
27 Feb 20240.12000.12000.12000.12000.1200416
26 Feb 20240.12500.12500.12000.12000.1200107,751
23 Feb 20240.12500.13000.12500.13000.130041,419
22 Feb 20240.12500.12500.12500.12500.125018,320
21 Feb 20240.12500.12500.12500.12500.125034,500
20 Feb 20240.12500.13000.12500.13000.1300126,450
19 Feb 20240.11500.13000.11500.12500.1250776,520
16 Feb 20240.12000.12000.11000.11000.110054,921
15 Feb 20240.11000.11500.11000.11500.1150273,529
14 Feb 20240.10500.10500.10000.10000.100042,690
13 Feb 20240.09500.10500.09500.10500.1050298,263
12 Feb 20240.09500.09500.09500.09500.0950-
09 Feb 20240.09500.09500.09500.09500.095011,965
08 Feb 20240.09300.09300.09300.09300.09309,335
07 Feb 20240.09100.10500.09100.10500.105067,296
06 Feb 20240.09200.09200.09000.09000.0900192,870
05 Feb 20240.09000.09200.09000.09000.0900255,829
02 Feb 20240.09000.09000.09000.09000.0900199,999
01 Feb 20240.09000.09000.09000.09000.090030,000
31 Jan 20240.08600.08600.08600.08600.086040,549
30 Jan 20240.08800.08800.08600.08600.086084,768
29 Jan 20240.08900.08900.08800.08800.088026,043
25 Jan 20240.09200.09200.08500.09000.0900459,246
24 Jan 20240.09400.09400.09000.09100.0910212,657
23 Jan 20240.09300.09400.09300.09300.093014,573
22 Jan 20240.09300.09500.09300.09300.093029,470
19 Jan 20240.09300.09700.09300.09300.0930279,661
18 Jan 20240.09200.09300.09200.09300.09309,786
17 Jan 20240.09500.09700.09100.09350.0935175,753
16 Jan 20240.09600.09700.09600.09600.096051,546
15 Jan 20240.09700.09700.09700.09700.0970-
12 Jan 20240.09700.09700.09600.09700.0970170,831
11 Jan 20240.10000.10000.10000.10000.100025,060
10 Jan 20240.10000.10000.10000.10000.1000130,975
09 Jan 20240.10000.10000.09700.09700.0970655,941
08 Jan 20240.10000.10000.10000.10000.10007,500
05 Jan 20240.10000.10000.10000.10000.10008,009
04 Jan 20240.09800.10500.09800.10500.1050101,192
03 Jan 20240.10000.10000.09800.10000.1000382,792
02 Jan 20240.11500.11500.11000.11000.1100469,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...