YOU'RE INVITED: Breakfast and investing tips

Join Yahoo Finance and Thrive Global to harness your habits and secure your future.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Mar 2021	0.0120	0.0120	0.0120	0.0120	0.0120	4,871,853
05 Mar 2021	0.0120	0.0130	0.0110	0.0110	0.0110	24,996,071
04 Mar 2021	0.0130	0.0130	0.0120	0.0130	0.0130	6,413,680
03 Mar 2021	0.0120	0.0130	0.0120	0.0130	0.0130	2,022,794
02 Mar 2021	0.0130	0.0130	0.0120	0.0120	0.0120	700,420
01 Mar 2021	0.0140	0.0140	0.0130	0.0130	0.0130	10,600,169
26 Feb 2021	0.0130	0.0140	0.0130	0.0140	0.0140	13,525,697
25 Feb 2021	0.0150	0.0150	0.0140	0.0140	0.0140	9,130,266
24 Feb 2021	0.0150	0.0160	0.0140	0.0140	0.0140	24,520,929
23 Feb 2021	0.0140	0.0150	0.0140	0.0140	0.0140	18,414,342
22 Feb 2021	0.0140	0.0140	0.0130	0.0130	0.0130	8,208,568
19 Feb 2021	0.0130	0.0140	0.0130	0.0130	0.0130	6,326,995
18 Feb 2021	0.0130	0.0140	0.0120	0.0130	0.0130	9,776,431
17 Feb 2021	0.0150	0.0150	0.0130	0.0130	0.0130	20,750,348
16 Feb 2021	0.0140	0.0155	0.0140	0.0150	0.0150	47,343,584
15 Feb 2021	0.0130	0.0140	0.0120	0.0130	0.0130	15,103,158
12 Feb 2021	0.0130	0.0130	0.0120	0.0120	0.0120	5,272,204
11 Feb 2021	0.0130	0.0135	0.0130	0.0130	0.0130	12,662,359
10 Feb 2021	0.0140	0.0140	0.0130	0.0130	0.0130	6,676,604
09 Feb 2021	0.0150	0.0150	0.0130	0.0130	0.0130	16,192,270
08 Feb 2021	0.0160	0.0160	0.0135	0.0140	0.0140	38,484,626
05 Feb 2021	0.0160	0.0160	0.0140	0.0140	0.0140	49,481,655
04 Feb 2021	0.0160	0.0170	0.0160	0.0160	0.0160	27,965,107
03 Feb 2021	0.0150	0.0170	0.0150	0.0170	0.0170	71,598,188
02 Feb 2021	0.0140	0.0140	0.0130	0.0130	0.0130	28,553,671
01 Feb 2021	0.0140	0.0140	0.0120	0.0120	0.0120	42,018,145
29 Jan 2021	0.0140	0.0190	0.0135	0.0140	0.0140	121,862,310
28 Jan 2021	0.0130	0.0140	0.0120	0.0120	0.0120	33,863,147
27 Jan 2021	0.0130	0.0140	0.0120	0.0130	0.0130	55,402,914
25 Jan 2021	0.0120	0.0125	0.0110	0.0110	0.0110	19,069,220
22 Jan 2021	0.0120	0.0130	0.0110	0.0110	0.0110	41,577,831
21 Jan 2021	0.0100	0.0120	0.0100	0.0110	0.0110	36,453,949
20 Jan 2021	0.0110	0.0110	0.0090	0.0090	0.0090	10,423,432
19 Jan 2021	0.0090	0.0100	0.0090	0.0100	0.0100	12,895,169
18 Jan 2021	0.0090	0.0090	0.0085	0.0090	0.0090	11,605,203
15 Jan 2021	0.0090	0.0090	0.0080	0.0090	0.0090	8,104,522
14 Jan 2021	0.0080	0.0090	0.0080	0.0090	0.0090	10,164,965
13 Jan 2021	0.0090	0.0090	0.0070	0.0080	0.0080	23,544,254
12 Jan 2021	0.0090	0.0090	0.0080	0.0080	0.0080	5,843,455
11 Jan 2021	0.0090	0.0100	0.0080	0.0080	0.0080	8,216,334
08 Jan 2021	0.0090	0.0090	0.0085	0.0090	0.0090	23,344,902
07 Jan 2021	0.0110	0.0115	0.0085	0.0090	0.0090	82,147,909
06 Jan 2021	0.0100	0.0130	0.0090	0.0110	0.0110	235,910,391
05 Jan 2021	0.0080	0.0090	0.0080	0.0080	0.0080	4,663,393
04 Jan 2021	0.0080	0.0080	0.0075	0.0080	0.0080	4,591,144
31 Dec 2020	0.0075	0.0075	0.0075	0.0075	0.0075	25,000
30 Dec 2020	0.0070	0.0075	0.0070	0.0070	0.0070	23,068,905
29 Dec 2020	0.0070	0.0080	0.0070	0.0070	0.0070	2,833,000
24 Dec 2020	0.0070	0.0070	0.0065	0.0065	0.0065	2,348,859
23 Dec 2020	0.0080	0.0080	0.0060	0.0060	0.0060	3,835,692
22 Dec 2020	0.0080	0.0080	0.0070	0.0070	0.0070	3,037,505
21 Dec 2020	0.0070	0.0070	0.0070	0.0070	0.0070	5,785,629
18 Dec 2020	0.0075	0.0075	0.0070	0.0070	0.0070	9,929,452
17 Dec 2020	0.0080	0.0080	0.0075	0.0075	0.0075	431,284
16 Dec 2020	0.0080	0.0080	0.0070	0.0070	0.0070	33,880,220
15 Dec 2020	0.0080	0.0080	0.0080	0.0080	0.0080	25,597,809
14 Dec 2020	0.0080	0.0080	0.0080	0.0080	0.0080	9,877,364
11 Dec 2020	0.0080	0.0080	0.0080	0.0080	0.0080	11,297,881
10 Dec 2020	0.0080	0.0080	0.0080	0.0080	0.0080	15,244,903
09 Dec 2020	0.0080	0.0110	0.0080	0.0080	0.0080	44,857,068
08 Dec 2020	0.0060	0.0070	0.0060	0.0070	0.0070	14,738,412
07 Dec 2020	0.0070	0.0070	0.0060	0.0060	0.0060	6,543,245
04 Dec 2020	0.0055	0.0080	0.0055	0.0070	0.0070	29,249,571
03 Dec 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Dec 2020	0.0050	0.0050	0.0050	0.0050	0.0050	433,333
01 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,004,797
27 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	11,178,061
26 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	600,000
25 Nov 2020	0.0060	0.0060	0.0050	0.0050	0.0050	7,870,000
24 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	3,496,150
20 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,839,999
19 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,000,000
17 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,053,068
16 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
13 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	2,439,468
12 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	6,000,000
11 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,765,000
10 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	15,531,856
09 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	246,624
04 Nov 2020	0.0060	0.0060	0.0050	0.0050	0.0050	400,000
03 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,521,480
02 Nov 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 Oct 2020	0.0040	0.0045	0.0040	0.0040	0.0040	249,677
29 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	105,000
27 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
23 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
22 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,010,121
21 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	6,066,629
20 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	7,974,746
19 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	5,995,099
16 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	694,618
15 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	2,505,391
14 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,217,409
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,051.40+108.40(+1.56%)

ASX 2006,817.80+107.00(+1.59%)

AUD/USD0.7711+0.0030(+0.39%)

YOU'RE INVITED: Breakfast and investing tips

Elementos Limited (ELT.AX)

ALL ORDS
7,051.40
+108.40(+1.56%)

ASX 200
6,817.80
+107.00(+1.59%)

AUD/USD
0.7711
+0.0030(+0.39%)