Elementos Limited (ELT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:18PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 7,716 |
| 03 Oct 2024 | 0.0890 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 50,158 |
| 02 Oct 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 01 Oct 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 50,000 |
| 30 Sept 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 18,562 |
| 27 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 26 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 25 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 2,419 |
| 24 Sept 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0840 | 0.0840 | 372,857 |
| 23 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 20 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 19 Sept 2024 | 0.0850 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 23,739 |
| 18 Sept 2024 | 0.0870 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 225,018 |
| 17 Sept 2024 | 0.0890 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 94,075 |
| 16 Sept 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 4,199 |
| 13 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 640 |
| 12 Sept 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 36,562 |
| 11 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 2,545 |
| 10 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 09 Sept 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 223,165 |
| 06 Sept 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 05 Sept 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 88,000 |
| 04 Sept 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 36,741 |
| 03 Sept 2024 | 0.0920 | 0.0940 | 0.0920 | 0.0930 | 0.0930 | 89,309 |
| 02 Sept 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 834 |
| 30 Aug 2024 | 0.0940 | 0.0940 | 0.0880 | 0.0880 | 0.0880 | 89,832 |
| 29 Aug 2024 | 0.0880 | 0.0950 | 0.0880 | 0.0940 | 0.0940 | 28,432 |
| 28 Aug 2024 | 0.0950 | 0.0950 | 0.0870 | 0.0870 | 0.0870 | 79,901 |
| 27 Aug 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 45,000 |
| 26 Aug 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 441 |
| 23 Aug 2024 | 0.0910 | 0.0910 | 0.0850 | 0.0850 | 0.0850 | 172,537 |
| 22 Aug 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 25,000 |
| 21 Aug 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 65,862 |
| 20 Aug 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 58,867 |
| 19 Aug 2024 | 0.0910 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 79,022 |
| 16 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 15 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,709 |
| 14 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,653 |
| 13 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 12 Aug 2024 | 0.0920 | 0.0950 | 0.0890 | 0.0950 | 0.0950 | 108,241 |
| 09 Aug 2024 | 0.0940 | 0.0940 | 0.0870 | 0.0870 | 0.0870 | 168,698 |
| 08 Aug 2024 | 0.0930 | 0.0990 | 0.0930 | 0.0990 | 0.0990 | 31,670 |
| 07 Aug 2024 | 0.1042 | 0.1042 | 0.0993 | 0.0993 | 0.0993 | 211,290 |
| 06 Aug 2024 | 0.0943 | 0.0993 | 0.0943 | 0.0993 | 0.0993 | 44,329 |
| 05 Aug 2024 | 0.0943 | 0.0953 | 0.0943 | 0.0953 | 0.0953 | 52,908 |
| 02 Aug 2024 | 0.0993 | 0.1042 | 0.0983 | 0.1042 | 0.1042 | 242,420 |
| 01 Aug 2024 | 0.1042 | 0.1092 | 0.0973 | 0.0973 | 0.0973 | 158,206 |
| 31 July 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | - |
| 30 July 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | - |
| 29 July 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 100,047 |
| 26 July 2024 | 0.1050 | 0.1050 | 0.0970 | 0.1000 | 0.1000 | 273,207 |
| 25 July 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 105,555 |
| 24 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 23 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 279,648 |
| 22 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 210,867 |
| 19 July 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,250 |
| 18 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 47,248 |
| 17 July 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 153,673 |
| 16 July 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 33,229 |
| 15 July 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 66,987 |
| 12 July 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | 1,667 |
| 11 July 2024 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 45,546 |
| 10 July 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 211,237 |
| 09 July 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 34,927 |
| 08 July 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1250 | 0.1250 | 77,450 |
| 05 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| 04 July 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 54,825 |
| 03 July 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 105,584 |
| 02 July 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,000 |
| 01 July 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 33,125 |
| 28 June 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 168,516 |
| 27 June 2024 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 196,265 |
| 26 June 2024 | 0.1150 | 0.1175 | 0.1050 | 0.1050 | 0.1050 | 179,039 |
| 25 June 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 7,024 |
| 24 June 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 68,371 |
| 21 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 123,751 |
| 20 June 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 6,637 |
| 19 June 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 77,280 |
| 18 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3,750 |
| 17 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 160,397 |
| 14 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 13 June 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 330,538 |
| 12 June 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 15,578 |
| 11 June 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 11,732 |
| 07 June 2024 | 0.1200 | 0.1250 | 0.1050 | 0.1250 | 0.1250 | 293,870 |
| 06 June 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 193,444 |
| 05 June 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 22,305 |
| 04 June 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,290 |
| 03 June 2024 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 187,232 |
| 31 May 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 33,108 |
| 30 May 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 134,452 |
| 29 May 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 30,679 |
| 28 May 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 101,493 |
| 27 May 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 201,755 |
| 24 May 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 110,141 |
| 23 May 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 574,417 |
| 22 May 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 218,118 |
| 21 May 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 104,848 |
| 20 May 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 160,044 |
| 17 May 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 40,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.