Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	0.785	0.810	0.770	0.790	0.790	188,002
2022-10-04	0.755	0.780	0.745	0.780	0.780	267,581
2022-10-03	0.740	0.755	0.730	0.735	0.735	159,272
2022-09-30	0.740	0.755	0.730	0.755	0.755	77,658
2022-09-29	0.740	0.760	0.740	0.760	0.760	126,426
2022-09-28	0.775	0.775	0.680	0.730	0.730	235,963
2022-09-27	0.805	0.820	0.765	0.775	0.775	151,149
2022-09-26	0.915	0.915	0.790	0.790	0.790	240,259
2022-09-23	0.930	0.945	0.905	0.920	0.920	144,345
2022-09-21	0.880	0.950	0.880	0.905	0.905	115,632
2022-09-20	0.895	0.920	0.875	0.920	0.920	273,939
2022-09-19	0.890	0.900	0.875	0.895	0.895	201,647
2022-09-16	0.895	0.925	0.870	0.915	0.915	299,679
2022-09-15	0.840	0.915	0.835	0.900	0.900	459,492
2022-09-14	0.750	0.840	0.745	0.840	0.840	339,414
2022-09-13	0.810	0.850	0.800	0.800	0.800	183,629
2022-09-12	0.800	0.835	0.745	0.810	0.810	168,414
2022-09-09	0.765	0.795	0.740	0.795	0.795	132,513
2022-09-08	0.690	0.760	0.690	0.760	0.760	323,666
2022-09-07	0.675	0.695	0.675	0.690	0.690	53,317
2022-09-06	0.640	0.680	0.640	0.675	0.675	188,842
2022-09-05	0.640	0.650	0.605	0.625	0.625	80,065
2022-09-02	0.655	0.660	0.645	0.645	0.645	117,688
2022-09-01	0.700	0.700	0.665	0.665	0.665	100,580
2022-08-31	0.710	0.715	0.695	0.700	0.700	53,464
2022-08-30	0.695	0.705	0.675	0.700	0.700	60,768
2022-08-29	0.700	0.700	0.640	0.665	0.665	76,238
2022-08-26	0.680	0.710	0.680	0.700	0.700	108,182
2022-08-25	0.670	0.685	0.665	0.675	0.675	22,376
2022-08-24	0.670	0.680	0.640	0.660	0.660	270,304
2022-08-23	0.690	0.695	0.675	0.675	0.675	131,483
2022-08-22	0.715	0.735	0.695	0.695	0.695	202,290
2022-08-19	0.725	0.725	0.700	0.700	0.700	91,407
2022-08-18	0.740	0.740	0.700	0.715	0.715	83,755
2022-08-17	0.730	0.750	0.680	0.750	0.750	181,449
2022-08-16	0.790	0.790	0.730	0.740	0.740	237,773
2022-08-15	0.740	0.795	0.740	0.750	0.750	232,104
2022-08-12	0.755	0.755	0.680	0.730	0.730	586,753
2022-08-11	0.715	0.790	0.715	0.755	0.755	468,406
2022-08-10	0.660	0.710	0.660	0.690	0.690	144,411
2022-08-09	0.660	0.665	0.645	0.650	0.650	106,032
2022-08-08	0.650	0.680	0.625	0.660	0.660	117,737
2022-08-05	0.630	0.660	0.595	0.660	0.660	126,498
2022-08-04	0.590	0.635	0.570	0.635	0.635	443,596
2022-08-03	0.545	0.545	0.520	0.520	0.520	247,766
2022-08-02	0.540	0.540	0.515	0.520	0.520	324,058
2022-08-01	0.575	0.580	0.530	0.540	0.540	382,844
2022-07-29	0.590	0.590	0.555	0.585	0.585	87,403
2022-07-28	0.560	0.590	0.560	0.575	0.575	244,548
2022-07-27	0.580	0.580	0.565	0.565	0.565	69,341
2022-07-26	0.630	0.635	0.600	0.600	0.600	115,847
2022-07-25	0.640	0.640	0.630	0.635	0.635	26,179
2022-07-22	0.665	0.665	0.630	0.630	0.630	81,264
2022-07-21	0.680	0.685	0.650	0.660	0.660	278,492
2022-07-20	0.700	0.725	0.660	0.690	0.690	187,751
2022-07-19	0.600	0.720	0.595	0.670	0.670	721,378
2022-07-18	0.550	0.560	0.530	0.560	0.560	101,341
2022-07-15	0.530	0.585	0.510	0.520	0.520	183,055
2022-07-14	0.580	0.600	0.525	0.530	0.530	168,827
2022-07-13	0.595	0.605	0.580	0.580	0.580	50,170

← NewerPage 18 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.