News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Elementos Limited (ELT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4000

-0.0600

(-13.04%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.4600	0.4600	0.4000	0.4000	0.4000	149,036
28 June 2022	0.4600	0.4600	0.4500	0.4600	0.4600	188,516
27 June 2022	0.4700	0.4850	0.4650	0.4700	0.4700	100,168
24 June 2022	0.4450	0.4900	0.4200	0.4900	0.4900	362,884
23 June 2022	0.4700	0.4800	0.4400	0.4400	0.4400	261,858
22 June 2022	0.4400	0.5050	0.4400	0.4825	0.4825	210,594
21 June 2022	0.3850	0.4350	0.3850	0.4100	0.4100	119,263
20 June 2022	0.4200	0.4250	0.3750	0.3750	0.3750	190,714
17 June 2022	0.4300	0.4400	0.4000	0.4100	0.4100	68,890
16 June 2022	0.4350	0.4750	0.4350	0.4500	0.4500	48,590
15 June 2022	0.4850	0.4950	0.4500	0.4700	0.4700	158,637
14 June 2022	0.4900	0.4900	0.4250	0.4800	0.4800	388,139
10 June 2022	0.5750	0.5750	0.5400	0.5400	0.5400	94,443
09 June 2022	0.5850	0.6200	0.5750	0.5950	0.5950	32,365
08 June 2022	0.6000	0.6000	0.6000	0.6000	0.6000	16,402
07 June 2022	0.6400	0.6400	0.5800	0.6000	0.6000	45,400
06 June 2022	0.6200	0.6200	0.6000	0.6100	0.6100	19,043
03 June 2022	0.6150	0.6300	0.5700	0.6000	0.6000	178,250
02 June 2022	0.6650	0.6650	0.6150	0.6150	0.6150	41,742
01 June 2022	0.6950	0.7050	0.6450	0.6450	0.6450	87,497
31 May 2022	0.7000	0.7200	0.6900	0.6900	0.6900	176,035
30 May 2022	0.6750	0.7000	0.6700	0.6800	0.6800	129,278
27 May 2022	0.6700	0.6700	0.6500	0.6650	0.6650	94,063
26 May 2022	0.6450	0.6700	0.6250	0.6700	0.6700	196,888
25 May 2022	0.6800	0.6800	0.6450	0.6500	0.6500	109,659
24 May 2022	0.6650	0.6800	0.6500	0.6800	0.6800	155,139
23 May 2022	0.6550	0.6800	0.6550	0.6600	0.6600	125,762
20 May 2022	0.7200	0.7200	0.6500	0.6500	0.6500	188,653
19 May 2022	0.7250	0.7500	0.7200	0.7200	0.7200	40,406
18 May 2022	0.6500	0.7600	0.6500	0.7600	0.7600	386,721
17 May 2022	0.6950	0.7100	0.6800	0.7100	0.7100	157,985
16 May 2022	0.6700	0.7000	0.6500	0.7000	0.7000	311,820
13 May 2022	0.6450	0.7100	0.6000	0.7050	0.7050	212,008
12 May 2022	0.6600	0.6850	0.6000	0.6500	0.6500	204,714
11 May 2022	0.6550	0.6950	0.6550	0.6850	0.6850	54,990
10 May 2022	0.6900	0.6900	0.6450	0.6900	0.6900	447,917
09 May 2022	0.7300	0.7450	0.7000	0.7200	0.7200	200,997
06 May 2022	0.7600	0.7750	0.7300	0.7450	0.7450	173,353
05 May 2022	0.7200	0.8000	0.7200	0.8000	0.8000	148,171
04 May 2022	0.7850	0.7850	0.6900	0.7100	0.7100	243,511
03 May 2022	0.7900	0.7900	0.7300	0.7600	0.7600	241,507
02 May 2022	0.7800	0.7900	0.7650	0.7900	0.7900	133,435
29 Apr 2022	0.7600	0.8000	0.7600	0.8000	0.8000	150,698
28 Apr 2022	0.7750	0.7750	0.7550	0.7600	0.7600	174,796
27 Apr 2022	0.7550	0.8050	0.7550	0.7750	0.7750	115,301
26 Apr 2022	0.8050	0.8050	0.7550	0.7550	0.7550	407,098
22 Apr 2022	0.8400	0.8550	0.8150	0.8300	0.8300	132,224
21 Apr 2022	0.8200	0.8700	0.8200	0.8600	0.8600	101,547
20 Apr 2022	0.8350	0.8950	0.8350	0.8450	0.8450	135,170
19 Apr 2022	0.8500	0.8750	0.8500	0.8550	0.8550	115,718
14 Apr 2022	0.9100	0.9300	0.8650	0.8650	0.8650	305,896
13 Apr 2022	0.8650	0.9500	0.8650	0.9250	0.9250	287,459
12 Apr 2022	0.8850	0.9000	0.8650	0.8650	0.8650	247,783
11 Apr 2022	0.8900	0.9550	0.8900	0.9050	0.9050	293,639
08 Apr 2022	0.8200	0.9000	0.8200	0.8900	0.8900	275,774
07 Apr 2022	0.8400	0.8500	0.8250	0.8500	0.8500	298,971
06 Apr 2022	0.8400	0.8500	0.8250	0.8400	0.8400	382,198
05 Apr 2022	0.8400	0.8550	0.8300	0.8400	0.8400	426,576
04 Apr 2022	0.7800	0.8100	0.7550	0.8050	0.8050	443,441
01 Apr 2022	0.7950	0.8000	0.7600	0.7750	0.7750	308,232
31 Mar 2022	0.8050	0.8400	0.7800	0.7800	0.7800	340,474
30 Mar 2022	0.8000	0.8350	0.7800	0.8000	0.8000	589,667
29 Mar 2022	0.8200	0.8350	0.8000	0.8200	0.8200	344,484
28 Mar 2022	0.8500	0.8500	0.8200	0.8200	0.8200	222,325
25 Mar 2022	0.8200	0.8500	0.8150	0.8200	0.8200	536,663
24 Mar 2022	0.8200	0.8500	0.8200	0.8250	0.8250	256,014
23 Mar 2022	0.7800	0.8300	0.7800	0.8300	0.8300	301,798
22 Mar 2022	0.8050	0.8100	0.7800	0.7800	0.7800	400,682
21 Mar 2022	0.7700	0.8100	0.7550	0.7900	0.7900	672,479
18 Mar 2022	0.7300	0.7600	0.7250	0.7400	0.7400	262,500
17 Mar 2022	0.7550	0.7800	0.7275	0.7300	0.7300	334,730
16 Mar 2022	0.6900	0.7800	0.6700	0.7800	0.7800	580,578
15 Mar 2022	0.6600	0.7100	0.6500	0.7100	0.7100	770,288
14 Mar 2022	0.6350	0.6800	0.6350	0.6700	0.6700	207,544
11 Mar 2022	0.6150	0.6500	0.6150	0.6500	0.6500	362,309
10 Mar 2022	0.6350	0.6500	0.6200	0.6250	0.6250	217,792
09 Mar 2022	0.6000	0.6350	0.6000	0.6350	0.6350	343,406
08 Mar 2022	0.6000	0.6200	0.6000	0.6175	0.6175	156,287
07 Mar 2022	0.5750	0.6050	0.5750	0.6000	0.6000	228,626
04 Mar 2022	0.5800	0.5900	0.5800	0.5900	0.5900	60,002
03 Mar 2022	0.5900	0.6050	0.5900	0.5900	0.5900	92,503
02 Mar 2022	0.5700	0.6050	0.5700	0.6050	0.6050	270,523
01 Mar 2022	0.5600	0.6050	0.5550	0.6050	0.6050	130,890
28 Feb 2022	0.5600	0.5850	0.5600	0.5600	0.5600	104,635
25 Feb 2022	0.5750	0.5750	0.5600	0.5600	0.5600	88,225
24 Feb 2022	0.5750	0.6000	0.5500	0.5700	0.5700	129,531
23 Feb 2022	0.5650	0.6100	0.5650	0.6000	0.6000	113,500
22 Feb 2022	0.6050	0.6050	0.5800	0.5800	0.5800	394,922
21 Feb 2022	0.5950	0.6200	0.5950	0.6100	0.6100	97,119
18 Feb 2022	0.6000	0.6200	0.6000	0.6200	0.6200	125,413
17 Feb 2022	0.6200	0.6500	0.6100	0.6250	0.6250	388,041
16 Feb 2022	0.6150	0.6500	0.6150	0.6400	0.6400	217,030
15 Feb 2022	0.6100	0.6350	0.6100	0.6350	0.6350	260,632
14 Feb 2022	0.6100	0.6450	0.6100	0.6350	0.6350	188,359
11 Feb 2022	0.6050	0.6200	0.6050	0.6100	0.6100	87,944
10 Feb 2022	0.6000	0.6250	0.6000	0.6250	0.6250	922,693
09 Feb 2022	0.5600	0.6000	0.5600	0.6000	0.6000	260,078
08 Feb 2022	0.5500	0.5600	0.5350	0.5600	0.5600	82,831
07 Feb 2022	0.5350	0.5650	0.5350	0.5650	0.5650	19,235
04 Feb 2022	0.5350	0.5600	0.5350	0.5350	0.5350	155,759
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6883-0.0026(-0.38%)

ASX 2006,700.20-63.40(-0.94%)

OIL109.55-0.23(-0.21%)

GOLD1,818.90+1.40(+0.08%)

BTC-AUD29,417.34-421.13(-1.41%)

News that makes you smarter and richer... For free.

Elementos Limited (ELT.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6883
-0.0026(-0.38%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
109.55
-0.23(-0.21%)

GOLD
1,818.90
+1.40(+0.08%)

BTC-AUD
29,417.34
-421.13(-1.41%)