Australia markets open in 1 hour 34 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.46000.46000.40000.40000.4000149,036
28 June 20220.46000.46000.45000.46000.4600188,516
27 June 20220.47000.48500.46500.47000.4700100,168
24 June 20220.44500.49000.42000.49000.4900362,884
23 June 20220.47000.48000.44000.44000.4400261,858
22 June 20220.44000.50500.44000.48250.4825210,594
21 June 20220.38500.43500.38500.41000.4100119,263
20 June 20220.42000.42500.37500.37500.3750190,714
17 June 20220.43000.44000.40000.41000.410068,890
16 June 20220.43500.47500.43500.45000.450048,590
15 June 20220.48500.49500.45000.47000.4700158,637
14 June 20220.49000.49000.42500.48000.4800388,139
10 June 20220.57500.57500.54000.54000.540094,443
09 June 20220.58500.62000.57500.59500.595032,365
08 June 20220.60000.60000.60000.60000.600016,402
07 June 20220.64000.64000.58000.60000.600045,400
06 June 20220.62000.62000.60000.61000.610019,043
03 June 20220.61500.63000.57000.60000.6000178,250
02 June 20220.66500.66500.61500.61500.615041,742
01 June 20220.69500.70500.64500.64500.645087,497
31 May 20220.70000.72000.69000.69000.6900176,035
30 May 20220.67500.70000.67000.68000.6800129,278
27 May 20220.67000.67000.65000.66500.665094,063
26 May 20220.64500.67000.62500.67000.6700196,888
25 May 20220.68000.68000.64500.65000.6500109,659
24 May 20220.66500.68000.65000.68000.6800155,139
23 May 20220.65500.68000.65500.66000.6600125,762
20 May 20220.72000.72000.65000.65000.6500188,653
19 May 20220.72500.75000.72000.72000.720040,406
18 May 20220.65000.76000.65000.76000.7600386,721
17 May 20220.69500.71000.68000.71000.7100157,985
16 May 20220.67000.70000.65000.70000.7000311,820
13 May 20220.64500.71000.60000.70500.7050212,008
12 May 20220.66000.68500.60000.65000.6500204,714
11 May 20220.65500.69500.65500.68500.685054,990
10 May 20220.69000.69000.64500.69000.6900447,917
09 May 20220.73000.74500.70000.72000.7200200,997
06 May 20220.76000.77500.73000.74500.7450173,353
05 May 20220.72000.80000.72000.80000.8000148,171
04 May 20220.78500.78500.69000.71000.7100243,511
03 May 20220.79000.79000.73000.76000.7600241,507
02 May 20220.78000.79000.76500.79000.7900133,435
29 Apr 20220.76000.80000.76000.80000.8000150,698
28 Apr 20220.77500.77500.75500.76000.7600174,796
27 Apr 20220.75500.80500.75500.77500.7750115,301
26 Apr 20220.80500.80500.75500.75500.7550407,098
22 Apr 20220.84000.85500.81500.83000.8300132,224
21 Apr 20220.82000.87000.82000.86000.8600101,547
20 Apr 20220.83500.89500.83500.84500.8450135,170
19 Apr 20220.85000.87500.85000.85500.8550115,718
14 Apr 20220.91000.93000.86500.86500.8650305,896
13 Apr 20220.86500.95000.86500.92500.9250287,459
12 Apr 20220.88500.90000.86500.86500.8650247,783
11 Apr 20220.89000.95500.89000.90500.9050293,639
08 Apr 20220.82000.90000.82000.89000.8900275,774
07 Apr 20220.84000.85000.82500.85000.8500298,971
06 Apr 20220.84000.85000.82500.84000.8400382,198
05 Apr 20220.84000.85500.83000.84000.8400426,576
04 Apr 20220.78000.81000.75500.80500.8050443,441
01 Apr 20220.79500.80000.76000.77500.7750308,232
31 Mar 20220.80500.84000.78000.78000.7800340,474
30 Mar 20220.80000.83500.78000.80000.8000589,667
29 Mar 20220.82000.83500.80000.82000.8200344,484
28 Mar 20220.85000.85000.82000.82000.8200222,325
25 Mar 20220.82000.85000.81500.82000.8200536,663
24 Mar 20220.82000.85000.82000.82500.8250256,014
23 Mar 20220.78000.83000.78000.83000.8300301,798
22 Mar 20220.80500.81000.78000.78000.7800400,682
21 Mar 20220.77000.81000.75500.79000.7900672,479
18 Mar 20220.73000.76000.72500.74000.7400262,500
17 Mar 20220.75500.78000.72750.73000.7300334,730
16 Mar 20220.69000.78000.67000.78000.7800580,578
15 Mar 20220.66000.71000.65000.71000.7100770,288
14 Mar 20220.63500.68000.63500.67000.6700207,544
11 Mar 20220.61500.65000.61500.65000.6500362,309
10 Mar 20220.63500.65000.62000.62500.6250217,792
09 Mar 20220.60000.63500.60000.63500.6350343,406
08 Mar 20220.60000.62000.60000.61750.6175156,287
07 Mar 20220.57500.60500.57500.60000.6000228,626
04 Mar 20220.58000.59000.58000.59000.590060,002
03 Mar 20220.59000.60500.59000.59000.590092,503
02 Mar 20220.57000.60500.57000.60500.6050270,523
01 Mar 20220.56000.60500.55500.60500.6050130,890
28 Feb 20220.56000.58500.56000.56000.5600104,635
25 Feb 20220.57500.57500.56000.56000.560088,225
24 Feb 20220.57500.60000.55000.57000.5700129,531
23 Feb 20220.56500.61000.56500.60000.6000113,500
22 Feb 20220.60500.60500.58000.58000.5800394,922
21 Feb 20220.59500.62000.59500.61000.610097,119
18 Feb 20220.60000.62000.60000.62000.6200125,413
17 Feb 20220.62000.65000.61000.62500.6250388,041
16 Feb 20220.61500.65000.61500.64000.6400217,030
15 Feb 20220.61000.63500.61000.63500.6350260,632
14 Feb 20220.61000.64500.61000.63500.6350188,359
11 Feb 20220.60500.62000.60500.61000.610087,944
10 Feb 20220.60000.62500.60000.62500.6250922,693
09 Feb 20220.56000.60000.56000.60000.6000260,078
08 Feb 20220.55000.56000.53500.56000.560082,831
07 Feb 20220.53500.56500.53500.56500.565019,235
04 Feb 20220.53500.56000.53500.53500.5350155,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...