Australia markets open in 1 hour 38 minutes

Elementos Limited (ELT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 03:31PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.10500.11000.10500.11000.110014,894
06 Dec 20230.10500.11000.10500.11000.110014,894
05 Dec 20230.10000.10500.10000.10500.105044,647
04 Dec 20230.10000.10500.10000.10500.105015,901
01 Dec 20230.09500.10500.09500.10000.1000587,007
30 Nov 20230.09800.09800.09800.09800.0980-
29 Nov 20230.09500.10000.09500.09800.0980512,802
28 Nov 20230.09000.10500.09000.09500.09501,169,798
27 Nov 20230.10000.10000.08600.08600.0860195,066
24 Nov 20230.11000.11000.11000.11000.1100-
23 Nov 20230.11000.11000.11000.11000.1100100,000
22 Nov 20230.11500.11500.11000.11000.1100223,192
21 Nov 20230.11500.11500.11000.11500.1150124,458
20 Nov 20230.12000.12000.11500.11500.11509,726
17 Nov 20230.11500.12000.11500.11500.115056,550
16 Nov 20230.12000.12000.12000.12000.1200750
15 Nov 20230.12000.12000.11500.12000.1200182,952
14 Nov 20230.12000.12000.12000.12000.1200-
13 Nov 20230.12000.12000.12000.12000.120024,346
10 Nov 20230.12000.12000.12000.12000.120015,000
09 Nov 20230.11500.11500.11500.11500.115013,475
08 Nov 20230.11500.11500.11250.11500.115012,999
07 Nov 20230.11500.11500.11000.11000.1100150,583
06 Nov 20230.11500.11500.11500.11500.115010,998
03 Nov 20230.11500.11500.11500.11500.115099,002
02 Nov 20230.11500.11500.11500.11500.115026,399
01 Nov 20230.11500.12000.11500.12000.120011,000
31 Oct 20230.12000.12000.12000.12000.1200-
30 Oct 20230.11500.12000.11500.12000.12004,272
27 Oct 20230.11500.12000.11500.12000.1200114,034
26 Oct 20230.12000.12500.11500.11500.11508,738
25 Oct 20230.13000.13000.12500.12500.125017,166
24 Oct 20230.12000.12500.12000.12500.12507,501
23 Oct 20230.13000.13000.11000.11000.1100131,908
20 Oct 20230.12000.12000.12000.12000.12001,400
19 Oct 20230.12500.12500.12000.12500.1250356,993
18 Oct 20230.13000.13000.13000.13000.13004,000
17 Oct 20230.12500.13000.12500.13000.1300183,412
16 Oct 20230.13000.13000.13000.13000.1300-
13 Oct 20230.12500.13000.12500.13000.130010,000
12 Oct 20230.12500.13000.12500.13000.130011,203
11 Oct 20230.12500.13000.12500.13000.130028,888
10 Oct 20230.13000.13000.13000.13000.13001,702
09 Oct 20230.13000.13000.13000.13000.13005,317
06 Oct 20230.13000.13500.13000.13000.1300130,867
05 Oct 20230.12500.13000.12000.13000.130063,454
04 Oct 20230.13000.13000.12500.13000.1300210,915
03 Oct 20230.13000.13000.13000.13000.130044,915
02 Oct 20230.13000.13000.13000.13000.1300111,744
29 Sept 20230.13000.13500.13000.13000.130066,999
28 Sept 20230.13000.13000.13000.13000.130039,450
27 Sept 20230.13000.13000.13000.13000.1300376,771
26 Sept 20230.13500.14000.13000.13500.1350132,934
25 Sept 20230.13000.14000.13000.14000.1400176,318
22 Sept 20230.13000.13000.13000.13000.130028,139
21 Sept 20230.14000.14000.14000.14000.1400-
20 Sept 20230.13000.14000.13000.14000.1400252,203
19 Sept 20230.13500.13500.13000.13000.130046,367
18 Sept 20230.13500.13500.13500.13500.13505,139
15 Sept 20230.13500.14000.13500.13500.135050,082
14 Sept 20230.14000.14000.13500.13500.135039,685
13 Sept 20230.14000.14000.14000.14000.1400-
12 Sept 20230.13000.14000.13000.14000.1400137,045
11 Sept 20230.14000.14000.13000.13000.1300113,787
08 Sept 20230.13500.14000.13500.14000.1400151,182
07 Sept 20230.13500.14000.13500.13500.1350274,847
06 Sept 20230.14000.14000.14000.14000.1400197,420
05 Sept 20230.14000.14250.14000.14000.1400216,200
04 Sept 20230.14000.14000.14000.14000.140072,141
01 Sept 20230.14000.14000.14000.14000.140033,570
31 Aug 20230.14000.14000.14000.14000.140020,010
30 Aug 20230.14000.14500.14000.14000.140075,979
29 Aug 20230.13500.14250.13500.14000.140068,765
28 Aug 20230.14000.14500.14000.14000.140066,353
25 Aug 20230.14000.14500.14000.14000.140059,725
24 Aug 20230.14000.15000.14000.14000.1400239,750
23 Aug 20230.14000.14000.13500.14000.1400203,643
22 Aug 20230.15000.15000.14500.14500.145035,500
21 Aug 20230.14000.15000.14000.15000.150010,900
18 Aug 20230.14000.14500.14000.14000.140018,656
17 Aug 20230.15000.15000.15000.15000.1500100,000
16 Aug 20230.15000.15000.15000.15000.1500100,000
15 Aug 20230.15000.15000.13500.14000.1400164,280
14 Aug 20230.15000.15000.15000.15000.1500113,500
11 Aug 20230.14000.15000.14000.15000.1500365,188
10 Aug 20230.14000.14000.13500.13500.1350190,035
09 Aug 20230.14500.14500.13500.14000.1400710,482
08 Aug 20230.14500.14500.14000.14000.1400353,655
07 Aug 20230.15000.15000.14500.14500.1450128,698
04 Aug 20230.15000.15000.14000.14000.1400174,858
03 Aug 20230.15000.15000.14500.15000.1500585,470
02 Aug 20230.15500.15500.15000.15000.1500412,800
01 Aug 20230.16000.16000.15500.15500.1550110,179
31 July 20230.16500.16500.16500.16500.165024,495
28 July 20230.15500.17000.15500.17000.1700107,965
27 July 20230.15000.16500.15000.16500.1650231,414
26 July 20230.16500.16500.15000.15000.1500356,601
25 July 20230.17000.17000.16500.16500.1650114,161
24 July 20230.16000.17500.16000.16500.165088,085
21 July 20230.16500.16500.16500.16500.165067,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...