Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.635	0.655	0.630	0.635	0.635	560,266
2023-03-29	0.650	0.750	0.630	0.630	0.630	469,921
2023-03-28	0.615	0.635	0.590	0.620	0.620	356,807
2023-03-27	0.610	0.620	0.595	0.595	0.595	194,974
2023-03-24	0.590	0.615	0.580	0.600	0.600	369,483
2023-03-23	0.610	0.620	0.580	0.600	0.600	349,130
2023-03-22	0.600	0.640	0.585	0.600	0.600	742,971
2023-03-21	0.570	0.602	0.565	0.595	0.595	421,080
2023-03-20	0.630	0.635	0.585	0.590	0.590	151,549
2023-03-17	0.665	0.665	0.625	0.625	0.625	166,867
2023-03-16	0.680	0.695	0.655	0.660	0.660	300,515
2023-03-15	0.700	0.700	0.670	0.700	0.700	75,890
2023-03-14	0.695	0.715	0.680	0.680	0.680	131,433
2023-03-13	0.720	0.750	0.700	0.700	0.700	118,894
2023-03-10	0.765	0.770	0.710	0.710	0.710	130,725
2023-03-09	0.765	0.775	0.760	0.775	0.775	43,086
2023-03-08	0.800	0.800	0.765	0.765	0.765	106,205
2023-03-07	0.810	0.820	0.800	0.800	0.800	148,695
2023-03-06	0.840	0.845	0.770	0.820	0.820	144,181
2023-03-03	0.695	0.800	0.675	0.800	0.800	358,534
2023-03-02	0.705	0.705	0.665	0.685	0.685	266,726
2023-03-01	0.700	0.727	0.685	0.720	0.720	269,706
2023-02-28	0.700	0.710	0.690	0.695	0.695	185,480
2023-02-27	0.740	0.755	0.705	0.705	0.705	253,076
2023-02-24	0.750	0.755	0.730	0.740	0.740	365,548
2023-02-23	0.790	0.790	0.745	0.755	0.755	117,670
2023-02-22	0.795	0.795	0.750	0.790	0.790	213,737
2023-02-21	0.785	0.805	0.785	0.800	0.800	47,181
2023-02-20	0.840	0.850	0.770	0.780	0.780	216,646
2023-02-17	0.830	0.840	0.815	0.835	0.835	68,496
2023-02-16	0.770	0.855	0.770	0.855	0.855	176,597
2023-02-15	0.765	0.790	0.750	0.770	0.770	207,572
2023-02-14	0.770	0.800	0.760	0.760	0.760	370,617
2023-02-13	0.770	0.780	0.740	0.760	0.760	286,451
2023-02-10	0.750	0.785	0.750	0.770	0.770	516,630
2023-02-09	0.805	0.805	0.755	0.780	0.780	576,406
2023-02-08	0.805	0.825	0.790	0.795	0.795	219,032
2023-02-07	0.845	0.850	0.795	0.810	0.810	525,294
2023-02-06	0.840	0.865	0.840	0.850	0.850	210,342
2023-02-03	0.865	0.865	0.830	0.850	0.850	261,966
2023-02-02	0.895	0.895	0.875	0.875	0.875	183,216
2023-02-01	0.930	0.945	0.895	0.910	0.910	692,426
2023-01-31	0.975	0.995	0.970	0.980	0.980	63,073
2023-01-30	0.970	0.980	0.960	0.970	0.970	44,917
2023-01-27	0.945	0.985	0.945	0.970	0.970	81,684
2023-01-25	0.970	0.970	0.925	0.950	0.950	204,964
2023-01-24	0.980	1.020	0.980	0.985	0.985	103,497
2023-01-23	1.040	1.040	0.960	1.000	1.000	292,463
2023-01-20	1.060	1.060	0.995	1.030	1.030	233,891
2023-01-19	1.100	1.100	1.035	1.045	1.045	99,436
2023-01-18	1.115	1.125	1.100	1.100	1.100	856,617
2023-01-17	1.145	1.155	1.100	1.100	1.100	267,851
2023-01-16	1.155	1.180	1.125	1.133	1.133	237,897
2023-01-13	1.115	1.160	1.100	1.145	1.145	125,059
2023-01-12	1.165	1.190	1.100	1.100	1.100	307,797
2023-01-11	1.135	1.155	1.120	1.155	1.155	212,890
2023-01-10	1.110	1.110	1.080	1.095	1.095	142,040
2023-01-09	1.020	1.115	1.020	1.100	1.100	663,354
2023-01-06	0.955	0.965	0.950	0.960	0.960	25,838
2023-01-05	0.950	0.980	0.900	0.955	0.955	96,567

← NewerPage 16 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.