Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.960	1.020	0.920	0.960	0.960	140,875
2023-01-03	0.885	0.940	0.885	0.940	0.940	264,476
2022-12-30	0.945	0.950	0.870	0.880	0.880	331,934
2022-12-29	1.010	1.010	0.930	0.940	0.940	292,966
2022-12-28	1.035	1.055	1.035	1.040	1.040	60,774
2022-12-23	1.050	1.075	1.050	1.050	1.050	32,362
2022-12-22	1.020	1.100	1.015	1.050	1.050	210,476
2022-12-21	1.030	1.030	1.020	1.020	1.020	44,047
2022-12-20	1.095	1.095	1.015	1.040	1.040	173,246
2022-12-19	1.080	1.095	1.050	1.095	1.095	83,111
2022-12-16	1.025	1.110	1.020	1.105	1.105	532,500
2022-12-15	1.015	1.040	1.010	1.025	1.025	268,162
2022-12-14	1.010	1.060	1.010	1.040	1.040	61,970
2022-12-13	1.070	1.070	1.015	1.040	1.040	96,553
2022-12-12	1.040	1.065	0.965	1.040	1.040	398,456
2022-12-09	1.040	1.070	1.015	1.070	1.070	274,844
2022-12-08	1.075	1.075	1.045	1.050	1.050	129,639
2022-12-07	1.075	1.090	1.050	1.090	1.090	157,634
2022-12-06	1.120	1.120	1.060	1.070	1.070	128,558
2022-12-05	1.145	1.145	1.105	1.125	1.125	103,626
2022-12-02	1.085	1.140	1.085	1.130	1.130	234,250
2022-12-01	1.050	1.085	1.050	1.080	1.080	115,640
2022-11-30	1.090	1.090	1.040	1.060	1.060	99,840
2022-11-29	1.070	1.095	1.050	1.090	1.090	172,058
2022-11-28	1.130	1.140	1.070	1.080	1.080	279,030
2022-11-25	1.120	1.150	1.080	1.145	1.145	267,137
2022-11-24	1.080	1.120	1.060	1.110	1.110	541,148
2022-11-23	1.120	1.120	1.045	1.085	1.085	381,543
2022-11-22	1.125	1.140	1.010	1.050	1.050	1,187,474
2022-11-21	1.160	1.160	1.120	1.135	1.135	1,014,425
2022-11-18	1.190	1.195	1.152	1.155	1.155	500,427
2022-11-17	1.180	1.195	1.120	1.160	1.160	1,718,808
2022-11-14	1.420	1.440	1.395	1.435	1.435	505,121
2022-11-11	1.380	1.420	1.315	1.375	1.375	351,907
2022-11-10	1.300	1.390	1.280	1.370	1.370	320,234
2022-11-09	1.275	1.350	1.255	1.320	1.320	418,212
2022-11-08	1.280	1.310	1.235	1.250	1.250	551,138
2022-11-07	1.230	1.285	1.220	1.240	1.240	336,810
2022-11-04	1.085	1.200	1.030	1.200	1.200	289,582
2022-11-03	1.075	1.085	1.050	1.060	1.060	57,600
2022-11-02	1.070	1.075	1.050	1.075	1.075	75,592
2022-11-01	1.105	1.105	1.055	1.075	1.075	108,186
2022-10-31	1.020	1.150	1.015	1.060	1.060	364,716
2022-10-28	1.050	1.050	0.970	0.970	0.970	152,034
2022-10-27	1.025	1.050	1.015	1.050	1.050	23,314
2022-10-26	1.100	1.180	1.010	1.010	1.010	337,162
2022-10-25	1.120	1.125	1.100	1.100	1.100	55,575
2022-10-24	1.080	1.130	1.080	1.130	1.130	130,543
2022-10-21	1.120	1.130	1.070	1.080	1.080	116,951
2022-10-20	1.140	1.150	1.080	1.125	1.125	112,356
2022-10-19	1.200	1.200	1.070	1.110	1.110	399,222
2022-10-18	1.130	1.225	1.080	1.220	1.220	441,290
2022-10-17	1.030	1.115	1.000	1.080	1.080	486,324
2022-10-14	0.935	1.045	0.930	1.040	1.040	730,290
2022-10-13	0.870	0.945	0.870	0.900	0.900	319,726
2022-10-12	0.860	0.935	0.860	0.870	0.870	334,103
2022-10-11	0.755	0.855	0.755	0.855	0.855	360,065
2022-10-10	0.750	0.750	0.710	0.725	0.725	66,544
2022-10-07	0.785	0.785	0.755	0.775	0.775	110,066
2022-10-06	0.790	0.825	0.765	0.765	0.765	119,064

← NewerPage 17 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.