Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.640	0.640	0.610	0.620	0.620	690,453
2023-06-27	0.680	0.715	0.630	0.655	0.655	1,616,384
2023-06-26	0.720	0.740	0.630	0.630	0.630	3,106,676
2023-06-23	0.605	0.620	0.585	0.600	0.600	221,525
2023-06-22	0.605	0.625	0.605	0.605	0.605	250,964
2023-06-21	0.630	0.630	0.600	0.600	0.600	134,508
2023-06-20	0.640	0.640	0.620	0.625	0.625	292,311
2023-06-19	0.630	0.640	0.630	0.640	0.640	108,588
2023-06-16	0.610	0.620	0.610	0.620	0.620	169,322
2023-06-15	0.620	0.640	0.610	0.620	0.620	72,837
2023-06-14	0.625	0.635	0.610	0.630	0.630	239,060
2023-06-13	0.635	0.635	0.610	0.620	0.620	127,074
2023-06-09	0.610	0.640	0.610	0.640	0.640	66,926
2023-06-08	0.640	0.640	0.595	0.610	0.610	83,446
2023-06-07	0.600	0.635	0.580	0.635	0.635	170,372
2023-06-06	0.605	0.635	0.600	0.600	0.600	107,488
2023-06-05	0.650	0.650	0.605	0.610	0.610	70,632
2023-06-02	0.610	0.650	0.610	0.620	0.620	81,406
2023-06-01	0.605	0.610	0.600	0.610	0.610	250,295
2023-05-31	0.610	0.610	0.605	0.605	0.605	48,710
2023-05-30	0.650	0.650	0.600	0.605	0.605	397,416
2023-05-29	0.660	0.660	0.645	0.650	0.650	59,913
2023-05-26	0.635	0.660	0.635	0.660	0.660	19,234
2023-05-25	0.670	0.670	0.635	0.635	0.635	120,730
2023-05-24	0.665	0.680	0.640	0.670	0.670	132,388
2023-05-23	0.665	0.680	0.655	0.670	0.670	109,213
2023-05-22	0.680	0.680	0.645	0.660	0.660	49,400
2023-05-19	0.645	0.660	0.640	0.660	0.660	29,029
2023-05-18	0.640	0.650	0.640	0.640	0.640	47,106
2023-05-17	0.650	0.660	0.650	0.650	0.650	60,125
2023-05-16	0.680	0.680	0.645	0.670	0.670	121,453
2023-05-15	0.670	0.670	0.645	0.650	0.650	38,776
2023-05-12	0.670	0.680	0.660	0.665	0.665	111,303
2023-05-11	0.710	0.710	0.675	0.675	0.675	119,997
2023-05-10	0.700	0.720	0.700	0.715	0.715	124,674
2023-05-09	0.710	0.740	0.710	0.740	0.740	8,670
2023-05-08	0.710	0.740	0.705	0.740	0.740	122,178
2023-05-05	0.710	0.730	0.700	0.708	0.708	170,766
2023-05-04	0.730	0.740	0.715	0.730	0.730	158,503
2023-05-03	0.740	0.750	0.740	0.750	0.750	4,850
2023-05-02	0.730	0.760	0.730	0.740	0.740	67,895
2023-05-01	0.745	0.760	0.720	0.730	0.730	167,541
2023-04-28	0.755	0.760	0.730	0.740	0.740	139,233
2023-04-27	0.785	0.785	0.750	0.755	0.755	74,545
2023-04-26	0.790	0.790	0.740	0.765	0.765	159,980
2023-04-24	0.785	0.790	0.760	0.780	0.780	142,247
2023-04-21	0.780	0.785	0.770	0.785	0.785	108,003
2023-04-20	0.800	0.830	0.770	0.785	0.785	340,265
2023-04-19	0.825	0.825	0.770	0.785	0.785	278,162
2023-04-18	0.835	0.835	0.805	0.825	0.825	129,953
2023-04-17	0.795	0.820	0.765	0.800	0.800	264,411
2023-04-14	0.790	0.800	0.755	0.790	0.790	149,746
2023-04-13	0.810	0.840	0.750	0.760	0.760	358,983
2023-04-12	0.845	0.850	0.770	0.795	0.795	880,404
2023-04-11	0.750	0.790	0.715	0.760	0.760	495,490
2023-04-06	0.680	0.715	0.680	0.685	0.685	71,890
2023-04-05	0.695	0.700	0.650	0.660	0.660	171,494
2023-04-04	0.665	0.700	0.665	0.700	0.700	53,398
2023-04-03	0.635	0.680	0.635	0.660	0.660	84,531
2023-03-31	0.670	0.670	0.620	0.635	0.635	316,902

← NewerPage 15 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.