Element 25 Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.445	0.445	0.420	0.435	0.435	135,476
2023-12-14	0.440	0.455	0.425	0.450	0.450	71,156
2023-12-13	0.475	0.475	0.445	0.455	0.455	36,725
2023-12-12	0.465	0.475	0.465	0.475	0.475	42,091
2023-12-11	0.500	0.500	0.480	0.480	0.480	39,495
2023-12-08	0.470	0.490	0.470	0.490	0.490	152,069
2023-12-07	0.490	0.490	0.470	0.475	0.475	30,396
2023-12-06	0.500	0.500	0.470	0.485	0.485	62,722
2023-12-05	0.495	0.500	0.470	0.500	0.500	36,189
2023-12-04	0.510	0.510	0.470	0.495	0.495	102,081
2023-12-01	0.530	0.530	0.515	0.515	0.515	20,508
2023-11-30	0.545	0.545	0.505	0.530	0.530	213,514
2023-11-29	0.525	0.555	0.505	0.555	0.555	244,657
2023-11-28	0.485	0.510	0.485	0.500	0.500	284,569
2023-11-27	0.470	0.480	0.465	0.480	0.480	71,160
2023-11-24	0.465	0.475	0.460	0.460	0.460	37,365
2023-11-23	0.480	0.480	0.465	0.465	0.465	33,931
2023-11-22	0.460	0.460	0.460	0.460	0.460	55,426
2023-11-21	0.460	0.490	0.455	0.470	0.470	310,674
2023-11-20	0.445	0.460	0.430	0.430	0.430	77,779
2023-11-17	0.440	0.450	0.435	0.440	0.440	92,849
2023-11-16	0.470	0.480	0.445	0.450	0.450	181,114
2023-11-15	0.455	0.490	0.430	0.430	0.430	148,151
2023-11-14	0.405	0.460	0.405	0.445	0.445	243,906
2023-11-13	0.405	0.420	0.400	0.420	0.420	194,902
2023-11-10	0.395	0.400	0.390	0.390	0.390	110,974
2023-11-09	0.380	0.395	0.375	0.395	0.395	105,846
2023-11-08	0.405	0.405	0.375	0.385	0.385	135,858
2023-11-07	0.385	0.395	0.370	0.385	0.385	87,472
2023-11-06	0.420	0.420	0.380	0.380	0.380	70,312
2023-11-03	0.425	0.425	0.380	0.415	0.415	187,075
2023-11-02	0.435	0.435	0.400	0.425	0.425	269,638
2023-11-01	0.380	0.440	0.370	0.380	0.380	471,077
2023-10-31	0.380	0.395	0.350	0.380	0.380	289,707
2023-10-30	0.375	0.385	0.330	0.385	0.385	428,210
2023-10-27	0.350	0.420	0.350	0.390	0.390	245,962
2023-10-26	0.360	0.370	0.360	0.370	0.370	40,103
2023-10-25	0.370	0.370	0.355	0.360	0.360	17,236
2023-10-24	0.365	0.365	0.365	0.365	0.365	7,163
2023-10-23	0.360	0.370	0.345	0.350	0.350	40,550
2023-10-20	0.370	0.370	0.340	0.360	0.360	208,366
2023-10-19	0.375	0.390	0.375	0.380	0.380	60,526
2023-10-18	0.390	0.400	0.380	0.395	0.395	68,071
2023-10-17	0.410	0.415	0.375	0.375	0.375	45,060
2023-10-16	0.420	0.420	0.380	0.410	0.410	77,952
2023-10-13	0.420	0.420	0.400	0.410	0.410	24,576
2023-10-12	0.410	0.410	0.390	0.390	0.390	13,377
2023-10-11	0.380	0.395	0.380	0.395	0.395	21,370
2023-10-10	0.360	0.390	0.360	0.385	0.385	16,549
2023-10-09	0.370	0.390	0.350	0.380	0.380	103,064
2023-10-06	0.420	0.420	0.355	0.365	0.365	130,130
2023-10-05	0.400	0.410	0.390	0.400	0.400	10,355
2023-10-04	0.430	0.430	0.390	0.390	0.390	203,943
2023-10-03	0.425	0.430	0.425	0.430	0.430	15,896
2023-10-02	0.430	0.450	0.420	0.425	0.425	34,674
2023-09-29	0.395	0.410	0.390	0.410	0.410	53,015
2023-09-28	0.410	0.415	0.360	0.395	0.395	156,868
2023-09-27	0.465	0.465	0.400	0.410	0.410	102,957
2023-09-26	0.450	0.460	0.440	0.440	0.440	79,964
2023-09-25	0.450	0.480	0.450	0.460	0.460	188,820

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.