Australia markets close in 4 hours 15 minutes

Elementos Limited (ELT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0120+0.0010 (+9.09%)
As of 10:02AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20210.01200.01200.01200.01200.01204,871,853
05 Mar 20210.01200.01300.01100.01100.011024,996,071
04 Mar 20210.01300.01300.01200.01300.01306,413,680
03 Mar 20210.01200.01300.01200.01300.01302,022,794
02 Mar 20210.01300.01300.01200.01200.0120700,420
01 Mar 20210.01400.01400.01300.01300.013010,600,169
26 Feb 20210.01300.01400.01300.01400.014013,525,697
25 Feb 20210.01500.01500.01400.01400.01409,130,266
24 Feb 20210.01500.01600.01400.01400.014024,520,929
23 Feb 20210.01400.01500.01400.01400.014018,414,342
22 Feb 20210.01400.01400.01300.01300.01308,208,568
19 Feb 20210.01300.01400.01300.01300.01306,326,995
18 Feb 20210.01300.01400.01200.01300.01309,776,431
17 Feb 20210.01500.01500.01300.01300.013020,750,348
16 Feb 20210.01400.01550.01400.01500.015047,343,584
15 Feb 20210.01300.01400.01200.01300.013015,103,158
12 Feb 20210.01300.01300.01200.01200.01205,272,204
11 Feb 20210.01300.01350.01300.01300.013012,662,359
10 Feb 20210.01400.01400.01300.01300.01306,676,604
09 Feb 20210.01500.01500.01300.01300.013016,192,270
08 Feb 20210.01600.01600.01350.01400.014038,484,626
05 Feb 20210.01600.01600.01400.01400.014049,481,655
04 Feb 20210.01600.01700.01600.01600.016027,965,107
03 Feb 20210.01500.01700.01500.01700.017071,598,188
02 Feb 20210.01400.01400.01300.01300.013028,553,671
01 Feb 20210.01400.01400.01200.01200.012042,018,145
29 Jan 20210.01400.01900.01350.01400.0140121,862,310
28 Jan 20210.01300.01400.01200.01200.012033,863,147
27 Jan 20210.01300.01400.01200.01300.013055,402,914
25 Jan 20210.01200.01250.01100.01100.011019,069,220
22 Jan 20210.01200.01300.01100.01100.011041,577,831
21 Jan 20210.01000.01200.01000.01100.011036,453,949
20 Jan 20210.01100.01100.00900.00900.009010,423,432
19 Jan 20210.00900.01000.00900.01000.010012,895,169
18 Jan 20210.00900.00900.00850.00900.009011,605,203
15 Jan 20210.00900.00900.00800.00900.00908,104,522
14 Jan 20210.00800.00900.00800.00900.009010,164,965
13 Jan 20210.00900.00900.00700.00800.008023,544,254
12 Jan 20210.00900.00900.00800.00800.00805,843,455
11 Jan 20210.00900.01000.00800.00800.00808,216,334
08 Jan 20210.00900.00900.00850.00900.009023,344,902
07 Jan 20210.01100.01150.00850.00900.009082,147,909
06 Jan 20210.01000.01300.00900.01100.0110235,910,391
05 Jan 20210.00800.00900.00800.00800.00804,663,393
04 Jan 20210.00800.00800.00750.00800.00804,591,144
31 Dec 20200.00750.00750.00750.00750.007525,000
30 Dec 20200.00700.00750.00700.00700.007023,068,905
29 Dec 20200.00700.00800.00700.00700.00702,833,000
24 Dec 20200.00700.00700.00650.00650.00652,348,859
23 Dec 20200.00800.00800.00600.00600.00603,835,692
22 Dec 20200.00800.00800.00700.00700.00703,037,505
21 Dec 20200.00700.00700.00700.00700.00705,785,629
18 Dec 20200.00750.00750.00700.00700.00709,929,452
17 Dec 20200.00800.00800.00750.00750.0075431,284
16 Dec 20200.00800.00800.00700.00700.007033,880,220
15 Dec 20200.00800.00800.00800.00800.008025,597,809
14 Dec 20200.00800.00800.00800.00800.00809,877,364
11 Dec 20200.00800.00800.00800.00800.008011,297,881
10 Dec 20200.00800.00800.00800.00800.008015,244,903
09 Dec 20200.00800.01100.00800.00800.008044,857,068
08 Dec 20200.00600.00700.00600.00700.007014,738,412
07 Dec 20200.00700.00700.00600.00600.00606,543,245
04 Dec 20200.00550.00800.00550.00700.007029,249,571
03 Dec 20200.00500.00500.00500.00500.0050-
02 Dec 20200.00500.00500.00500.00500.0050433,333
01 Dec 20200.00600.00600.00600.00600.0060-
30 Nov 20200.00600.00600.00600.00600.00602,004,797
27 Nov 20200.00600.00600.00600.00600.006011,178,061
26 Nov 20200.00600.00600.00600.00600.0060600,000
25 Nov 20200.00600.00600.00500.00500.00507,870,000
24 Nov 20200.00600.00600.00600.00600.0060-
23 Nov 20200.00600.00600.00600.00600.00603,496,150
20 Nov 20200.00600.00600.00600.00600.00601,839,999
19 Nov 20200.00500.00500.00500.00500.0050-
18 Nov 20200.00500.00500.00500.00500.00504,000,000
17 Nov 20200.00500.00500.00500.00500.00504,053,068
16 Nov 20200.00500.00500.00500.00500.00501,000,000
13 Nov 20200.00500.00500.00500.00500.00502,439,468
12 Nov 20200.00500.00500.00500.00500.00506,000,000
11 Nov 20200.00500.00500.00500.00500.00501,765,000
10 Nov 20200.00500.00500.00500.00500.005015,531,856
09 Nov 20200.00500.00500.00500.00500.0050-
06 Nov 20200.00500.00500.00500.00500.0050-
05 Nov 20200.00500.00500.00500.00500.0050246,624
04 Nov 20200.00600.00600.00500.00500.0050400,000
03 Nov 20200.00500.00500.00500.00500.00503,521,480
02 Nov 20200.00400.00400.00400.00400.0040-
30 Oct 20200.00400.00450.00400.00400.0040249,677
29 Oct 20200.00500.00500.00500.00500.0050-
28 Oct 20200.00500.00500.00500.00500.0050105,000
27 Oct 20200.00500.00500.00500.00500.0050-
26 Oct 20200.00500.00500.00500.00500.0050100,000
23 Oct 20200.00500.00500.00500.00500.0050300,000
22 Oct 20200.00500.00500.00500.00500.00501,010,121
21 Oct 20200.00500.00500.00500.00500.00506,066,629
20 Oct 20200.00500.00500.00500.00500.00507,974,746
19 Oct 20200.00500.00500.00500.00500.00505,995,099
16 Oct 20200.00500.00500.00500.00500.0050694,618
15 Oct 20200.00500.00500.00500.00500.00502,505,391
14 Oct 20200.00500.00500.00500.00500.00504,217,409
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...