Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.335	0.335	0.315	0.315	0.315	503,116
2026-02-05	0.350	0.365	0.335	0.335	0.335	580,551
2026-02-04	0.375	0.375	0.355	0.365	0.365	519,627
2026-02-03	0.350	0.375	0.350	0.370	0.370	180,362
2026-02-02	0.355	0.380	0.350	0.380	0.380	1,167,055
2026-01-30	0.385	0.385	0.350	0.350	0.350	534,073
2026-01-29	0.385	0.395	0.370	0.390	0.390	719,865
2026-01-28	0.420	0.420	0.375	0.385	0.385	1,007,054
2026-01-27	0.415	0.420	0.365	0.420	0.420	719,121
2026-01-23	0.380	0.415	0.380	0.415	0.415	1,041,448
2026-01-22	0.380	0.410	0.375	0.380	0.380	249,909
2026-01-21	0.370	0.395	0.360	0.395	0.395	580,346
2026-01-20	0.380	0.385	0.360	0.365	0.365	316,648
2026-01-19	0.385	0.390	0.380	0.380	0.380	129,544
2026-01-16	0.390	0.390	0.375	0.375	0.375	401,948
2026-01-15	0.420	0.420	0.385	0.400	0.400	314,659
2026-01-14	0.400	0.420	0.400	0.420	0.420	445,542
2026-01-13	0.400	0.400	0.370	0.400	0.400	276,524
2026-01-12	0.400	0.405	0.375	0.380	0.380	416,016
2026-01-09	0.400	0.400	0.370	0.400	0.400	229,316
2026-01-08	0.375	0.405	0.370	0.385	0.385	1,495,143
2026-01-07	0.340	0.390	0.340	0.370	0.370	988,853
2026-01-06	0.340	0.340	0.325	0.340	0.340	292,789
2026-01-05	0.335	0.340	0.325	0.340	0.340	233,841
2026-01-02	0.340	0.340	0.325	0.330	0.330	301,585
2025-12-31	0.330	0.330	0.305	0.320	0.320	262,534
2025-12-30	0.315	0.320	0.310	0.315	0.315	155,515
2025-12-29	0.315	0.320	0.305	0.315	0.315	418,084
2025-12-24	0.320	0.330	0.320	0.320	0.320	220,857
2025-12-23	0.310	0.330	0.295	0.315	0.315	569,338
2025-12-22	0.290	0.310	0.290	0.300	0.300	79,556
2025-12-19	0.275	0.300	0.275	0.285	0.285	177,223
2025-12-18	0.290	0.290	0.280	0.285	0.285	77,350
2025-12-17	0.290	0.290	0.280	0.285	0.285	210,298
2025-12-16	0.310	0.320	0.290	0.290	0.290	308,696
2025-12-15	0.310	0.310	0.290	0.305	0.305	127,355
2025-12-12	0.310	0.315	0.300	0.310	0.310	187,313
2025-12-11	0.305	0.315	0.290	0.290	0.290	114,607
2025-12-10	0.300	0.310	0.300	0.305	0.305	29,311
2025-12-09	0.325	0.325	0.290	0.295	0.295	172,216
2025-12-08	0.340	0.345	0.310	0.310	0.310	286,606
2025-12-05	0.325	0.340	0.320	0.338	0.338	356,615
2025-12-04	0.335	0.335	0.310	0.325	0.325	52,514
2025-12-03	0.325	0.330	0.315	0.315	0.315	260,355
2025-12-02	0.310	0.325	0.305	0.310	0.310	239,657
2025-12-01	0.320	0.320	0.305	0.305	0.305	115,340
2025-11-28	0.300	0.320	0.300	0.320	0.320	48,960
2025-11-27	0.300	0.330	0.300	0.300	0.300	131,879
2025-11-26	0.310	0.310	0.295	0.295	0.295	195,185
2025-11-25	0.285	0.315	0.285	0.315	0.315	323,355
2025-11-24	0.275	0.290	0.270	0.275	0.275	169,929
2025-11-21	0.300	0.300	0.280	0.280	0.280	402,556
2025-11-20	0.305	0.305	0.290	0.295	0.295	96,628
2025-11-19	0.330	0.330	0.295	0.300	0.300	217,197
2025-11-18	0.330	0.330	0.310	0.320	0.320	324,538
2025-11-17	0.300	0.335	0.300	0.335	0.335	157,943
2025-11-14	0.310	0.310	0.295	0.295	0.295	195,292
2025-11-13	0.320	0.340	0.310	0.310	0.310	96,971
2025-11-12	0.330	0.330	0.300	0.320	0.320	295,937
2025-11-11	0.330	0.330	0.300	0.330	0.330	236,868

← NewerPage 4 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.