Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.595	0.605	0.580	0.580	0.580	50,170
2022-07-12	0.600	0.640	0.570	0.575	0.575	84,576
2022-07-11	0.590	0.600	0.560	0.560	0.560	78,121
2022-07-08	0.500	0.600	0.500	0.600	0.600	148,332
2022-07-07	0.500	0.530	0.500	0.500	0.500	18,294
2022-07-06	0.535	0.535	0.500	0.500	0.500	62,124
2022-07-05	0.475	0.525	0.475	0.525	0.525	147,130
2022-07-04	0.480	0.480	0.465	0.470	0.470	59,560
2022-07-01	0.450	0.495	0.440	0.455	0.455	171,313
2022-06-30	0.455	0.470	0.425	0.430	0.430	537,182
2022-06-29	0.480	0.480	0.455	0.455	0.455	149,254
2022-06-28	0.500	0.500	0.480	0.480	0.480	154,118
2022-06-27	0.520	0.530	0.500	0.500	0.500	228,794
2022-06-24	0.430	0.515	0.430	0.515	0.515	407,713
2022-06-23	0.440	0.450	0.430	0.430	0.430	624,930
2022-06-22	0.465	0.465	0.430	0.430	0.430	530,174
2022-06-21	0.550	0.555	0.465	0.465	0.465	427,842
2022-06-20	0.540	0.540	0.485	0.500	0.500	93,141
2022-06-17	0.510	0.540	0.500	0.530	0.530	127,280
2022-06-16	0.550	0.550	0.510	0.510	0.510	72,845
2022-06-15	0.540	0.555	0.510	0.535	0.535	248,356
2022-06-14	0.565	0.565	0.525	0.545	0.545	416,122
2022-06-10	0.620	0.625	0.570	0.575	0.575	222,648
2022-06-09	0.665	0.665	0.610	0.620	0.620	256,099
2022-06-08	0.640	0.665	0.640	0.665	0.665	115,689
2022-06-07	0.645	0.655	0.635	0.640	0.640	137,285
2022-06-06	0.670	0.670	0.650	0.655	0.655	60,820
2022-06-03	0.670	0.670	0.650	0.660	0.660	67,168
2022-06-02	0.670	0.680	0.650	0.665	0.665	175,488
2022-06-01	0.680	0.680	0.655	0.655	0.655	220,991
2022-05-31	0.645	0.660	0.645	0.650	0.650	178,917
2022-05-30	0.640	0.650	0.630	0.635	0.635	404,718
2022-05-27	0.680	0.680	0.630	0.635	0.635	260,782
2022-05-26	0.625	0.690	0.625	0.680	0.680	438,898
2022-05-25	0.650	0.675	0.630	0.640	0.640	470,183
2022-05-24	0.675	0.680	0.650	0.650	0.650	234,005
2022-05-23	0.710	0.710	0.670	0.695	0.695	204,704
2022-05-20	0.655	0.700	0.645	0.700	0.700	104,837
2022-05-19	0.685	0.685	0.630	0.635	0.635	330,523
2022-05-18	0.680	0.700	0.670	0.685	0.685	255,844
2022-05-17	0.635	0.675	0.635	0.660	0.660	156,056
2022-05-16	0.680	0.680	0.620	0.625	0.625	289,832
2022-05-13	0.645	0.680	0.630	0.640	0.640	250,674
2022-05-12	0.660	0.680	0.635	0.660	0.660	80,942
2022-05-11	0.690	0.700	0.650	0.680	0.680	138,146
2022-05-10	0.680	0.725	0.620	0.695	0.695	207,568
2022-05-09	0.770	0.770	0.680	0.685	0.685	546,443
2022-05-06	0.780	0.780	0.735	0.770	0.770	390,199
2022-05-05	0.810	0.820	0.785	0.785	0.785	266,438
2022-05-04	0.845	0.845	0.755	0.760	0.760	256,602
2022-05-03	0.810	0.835	0.750	0.835	0.835	417,621
2022-05-02	0.750	0.820	0.715	0.815	0.815	633,713
2022-04-29	0.860	0.860	0.835	0.845	0.845	132,307
2022-04-28	0.860	0.860	0.810	0.830	0.830	430,847
2022-04-27	0.870	0.880	0.850	0.870	0.870	321,395
2022-04-26	0.900	0.900	0.855	0.880	0.880	452,457
2022-04-22	0.970	0.970	0.915	0.940	0.940	93,886
2022-04-21	0.970	0.985	0.925	0.960	0.960	145,801
2022-04-20	0.970	1.000	0.950	0.970	0.970	182,675
2022-04-19	0.935	1.000	0.935	0.970	0.970	324,138

← NewerPage 19 of 22 · 1,261 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.