Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.290	0.295	0.283	0.295	0.295	181,597
2026-05-01	0.285	0.295	0.280	0.290	0.290	146,401
2026-04-30	0.290	0.290	0.280	0.285	0.285	530,125
2026-04-29	0.300	0.300	0.290	0.290	0.290	158,075
2026-04-28	0.305	0.305	0.295	0.295	0.295	174,401
2026-04-27	0.290	0.300	0.285	0.300	0.300	246,923
2026-04-24	0.300	0.300	0.280	0.295	0.295	588,609
2026-04-23	0.310	0.310	0.300	0.300	0.300	631,906
2026-04-22	0.310	0.310	0.295	0.300	0.300	1,065,297
2026-04-21	0.320	0.320	0.315	0.320	0.320	236,307
2026-04-20	0.325	0.330	0.320	0.320	0.320	125,824
2026-04-17	0.325	0.330	0.320	0.325	0.325	120,872
2026-04-16	0.335	0.350	0.335	0.335	0.335	582,964
2026-04-15	0.330	0.335	0.325	0.335	0.335	397,623
2026-04-14	0.325	0.330	0.320	0.330	0.330	180,325
2026-04-13	0.315	0.330	0.310	0.310	0.310	271,937
2026-04-10	0.325	0.325	0.325	0.325	0.325	0
2026-04-09	0.325	0.325	0.325	0.325	0.325	0
2026-04-08	0.320	0.325	0.320	0.325	0.325	220,060
2026-04-07	0.320	0.320	0.320	0.320	0.320	54,358
2026-04-02	0.325	0.325	0.320	0.320	0.320	197,467
2026-04-01	0.320	0.325	0.310	0.315	0.315	363,611
2026-03-31	0.310	0.310	0.300	0.300	0.300	100,571
2026-03-30	0.350	0.350	0.305	0.315	0.315	69,227
2026-03-27	0.325	0.350	0.325	0.350	0.350	30,674
2026-03-26	0.335	0.335	0.310	0.335	0.335	89,493
2026-03-25	0.350	0.350	0.330	0.350	0.350	231,790
2026-03-24	0.290	0.335	0.290	0.330	0.330	337,693
2026-03-23	0.310	0.310	0.278	0.285	0.285	742,790
2026-03-20	0.320	0.320	0.305	0.305	0.305	157,287
2026-03-19	0.330	0.330	0.310	0.310	0.310	299,064
2026-03-18	0.330	0.355	0.330	0.335	0.335	284,119
2026-03-17	0.330	0.340	0.330	0.335	0.335	73,853
2026-03-16	0.335	0.335	0.320	0.330	0.330	230,525
2026-03-13	0.335	0.355	0.325	0.335	0.335	105,458
2026-03-12	0.340	0.340	0.320	0.325	0.325	344,107
2026-03-11	0.355	0.355	0.335	0.335	0.335	110,972
2026-03-10	0.360	0.360	0.345	0.360	0.360	225,414
2026-03-09	0.360	0.385	0.330	0.340	0.340	414,740
2026-03-06	0.385	0.385	0.350	0.365	0.365	305,096
2026-03-05	0.330	0.400	0.330	0.385	0.385	1,710,141
2026-03-04	0.330	0.335	0.305	0.325	0.325	228,503
2026-03-03	0.340	0.365	0.330	0.330	0.330	487,221
2026-03-02	0.360	0.360	0.330	0.340	0.340	266,333
2026-02-27	0.360	0.365	0.340	0.340	0.340	415,405
2026-02-26	0.340	0.360	0.340	0.360	0.360	251,176
2026-02-25	0.350	0.350	0.330	0.330	0.330	87,789
2026-02-24	0.345	0.350	0.325	0.350	0.350	498,909
2026-02-23	0.335	0.345	0.325	0.330	0.330	61,919
2026-02-20	0.325	0.350	0.325	0.335	0.335	86,177
2026-02-19	0.325	0.335	0.325	0.330	0.330	95,838
2026-02-18	0.325	0.330	0.320	0.325	0.325	59,918
2026-02-17	0.330	0.340	0.315	0.320	0.320	649,689
2026-02-16	0.360	0.360	0.315	0.330	0.330	248,178
2026-02-13	0.345	0.360	0.323	0.360	0.360	849,215
2026-02-12	0.370	0.375	0.350	0.355	0.355	300,240
2026-02-11	0.355	0.370	0.355	0.365	0.365	181,390
2026-02-10	0.350	0.370	0.350	0.365	0.365	213,034
2026-02-09	0.320	0.345	0.320	0.345	0.345	201,631
2026-02-06	0.335	0.335	0.315	0.315	0.315	503,116

← NewerPage 3 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.