Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.425	1.440	1.320	1.350	1.350	326,851
2022-01-18	1.475	1.520	1.425	1.425	1.425	293,969
2022-01-17	1.415	1.425	1.390	1.415	1.415	228,015
2022-01-14	1.400	1.450	1.365	1.450	1.450	290,902
2022-01-13	1.455	1.470	1.400	1.405	1.405	223,802
2022-01-12	1.500	1.535	1.450	1.455	1.455	148,054
2022-01-11	1.490	1.520	1.420	1.440	1.440	166,337
2022-01-10	1.600	1.600	1.435	1.500	1.500	503,799
2022-01-07	1.435	1.710	1.435	1.600	1.600	971,602
2022-01-06	1.250	1.490	1.250	1.400	1.400	1,451,375
2022-01-05	1.210	1.235	1.180	1.200	1.200	242,564
2022-01-04	1.215	1.225	1.200	1.200	1.200	96,788
2021-12-31	1.225	1.240	1.225	1.230	1.230	20,892
2021-12-30	1.245	1.245	1.225	1.225	1.225	79,927
2021-12-29	1.230	1.260	1.230	1.250	1.250	34,370
2021-12-24	1.235	1.250	1.225	1.240	1.240	59,232
2021-12-23	1.260	1.260	1.225	1.230	1.230	205,899
2021-12-22	1.270	1.295	1.250	1.265	1.265	173,903
2021-12-21	1.255	1.280	1.250	1.250	1.250	112,679
2021-12-20	1.295	1.310	1.250	1.250	1.250	158,969
2021-12-17	1.220	1.285	1.195	1.280	1.280	403,602
2021-12-16	1.245	1.250	1.190	1.200	1.200	163,727
2021-12-15	1.240	1.245	1.170	1.245	1.245	347,481
2021-12-14	1.100	1.210	1.065	1.205	1.205	326,321
2021-12-13	1.040	1.100	1.040	1.070	1.070	186,452
2021-12-10	1.100	1.105	1.030	1.030	1.030	137,574
2021-12-09	1.100	1.145	1.085	1.120	1.120	52,132
2021-12-08	1.100	1.100	1.065	1.100	1.100	106,273
2021-12-07	0.990	1.055	0.965	1.010	1.010	315,574
2021-12-06	1.105	1.105	1.020	1.055	1.055	204,750
2021-12-03	1.110	1.110	1.050	1.075	1.075	197,444
2021-12-02	1.050	1.085	1.030	1.035	1.035	283,884
2021-12-01	1.170	1.170	1.070	1.080	1.080	324,853
2021-11-30	1.070	1.140	1.060	1.140	1.140	120,506
2021-11-29	1.070	1.075	1.025	1.045	1.045	296,530
2021-11-26	1.100	1.135	1.070	1.100	1.100	291,679
2021-11-25	1.100	1.100	1.055	1.100	1.100	232,701
2021-11-24	1.100	1.100	1.055	1.100	1.100	357,320
2021-11-23	1.150	1.150	1.085	1.100	1.100	368,026
2021-11-22	1.050	1.200	1.050	1.150	1.150	857,754
2021-11-18	1.250	1.250	1.170	1.175	1.175	260,253
2021-11-17	1.310	1.330	1.225	1.240	1.240	328,576
2021-11-16	1.255	1.320	1.225	1.300	1.300	497,364
2021-11-15	1.220	1.285	1.210	1.245	1.245	745,168
2021-11-12	1.225	1.230	1.155	1.200	1.200	680,564
2021-11-11	1.145	1.225	1.045	1.225	1.225	1,485,822
2021-11-10	1.230	1.245	1.115	1.120	1.120	1,682,613
2021-11-09	1.345	1.390	1.210	1.250	1.250	1,236,218
2021-11-08	1.375	1.420	1.340	1.360	1.360	727,847
2021-11-05	1.285	1.390	1.210	1.330	1.330	1,380,549
2021-11-04	1.395	1.435	1.290	1.290	1.290	2,197,203
2021-11-03	1.500	1.515	1.335	1.465	1.465	2,078,744
2021-11-02	1.530	1.570	1.495	1.530	1.530	857,309
2021-11-01	1.650	1.650	1.440	1.540	1.540	1,543,189
2021-10-29	1.800	1.855	1.670	1.690	1.690	719,028
2021-10-28	1.875	1.875	1.750	1.795	1.795	664,054
2021-10-27	1.900	1.920	1.850	1.850	1.850	163,761
2021-10-26	1.900	1.980	1.900	1.900	1.900	197,049
2021-10-25	1.870	1.925	1.850	1.880	1.880	155,456
2021-10-22	2.040	2.040	1.880	1.880	1.880	236,086

← NewerPage 21 of 21 · 1,260 trading days

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.