Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.305	0.340	0.305	0.330	0.330	622,749
2025-11-07	0.310	0.310	0.290	0.290	0.290	111,495
2025-11-06	0.300	0.305	0.300	0.305	0.305	233,376
2025-11-05	0.305	0.305	0.285	0.295	0.295	201,768
2025-11-04	0.305	0.310	0.300	0.305	0.305	155,617
2025-11-03	0.310	0.315	0.300	0.305	0.305	359,305
2025-10-31	0.320	0.320	0.310	0.310	0.310	581,143
2025-10-30	0.340	0.340	0.325	0.325	0.325	60,512
2025-10-29	0.340	0.345	0.330	0.335	0.335	118,483
2025-10-28	0.350	0.350	0.320	0.350	0.350	563,943
2025-10-27	0.390	0.390	0.355	0.360	0.360	592,799
2025-10-24	0.375	0.390	0.340	0.390	0.390	4,237,098
2025-10-23	0.365	0.400	0.355	0.355	0.355	427,800
2025-10-22	0.375	0.390	0.355	0.365	0.365	645,955
2025-10-21	0.410	0.410	0.375	0.390	0.390	543,055
2025-10-20	0.390	0.390	0.350	0.370	0.370	384,756
2025-10-17	0.460	0.460	0.360	0.380	0.380	897,283
2025-10-16	0.445	0.500	0.430	0.450	0.450	1,071,331
2025-10-15	0.400	0.430	0.390	0.430	0.430	2,283,669
2025-10-14	0.340	0.390	0.335	0.385	0.385	1,874,811
2025-10-13	0.325	0.330	0.320	0.325	0.325	349,642
2025-10-10	0.320	0.335	0.315	0.325	0.325	238,045
2025-10-09	0.340	0.350	0.325	0.335	0.335	826,059
2025-10-08	0.335	0.345	0.320	0.330	0.330	321,591
2025-10-07	0.330	0.360	0.330	0.335	0.335	1,940,753
2025-10-06	0.330	0.340	0.315	0.325	0.325	841,078
2025-10-03	0.265	0.320	0.265	0.320	0.320	1,238,854
2025-10-02	0.270	0.270	0.260	0.265	0.265	217,862
2025-10-01	0.285	0.285	0.260	0.265	0.265	263,942
2025-09-30	0.260	0.285	0.260	0.280	0.280	906,781
2025-09-29	0.270	0.270	0.260	0.260	0.260	181,236
2025-09-26	0.265	0.270	0.265	0.270	0.270	158,623
2025-09-25	0.270	0.280	0.260	0.265	0.265	584,551
2025-09-24	0.260	0.275	0.255	0.270	0.270	1,062,018
2025-09-23	0.265	0.270	0.260	0.265	0.265	187,958
2025-09-22	0.265	0.275	0.255	0.265	0.265	360,975
2025-09-19	0.280	0.285	0.268	0.270	0.270	738,650
2025-09-18	0.295	0.295	0.280	0.280	0.280	588,626
2025-09-17	0.300	0.300	0.293	0.300	0.300	237,789
2025-09-16	0.305	0.310	0.300	0.300	0.300	326,013
2025-09-15	0.300	0.315	0.300	0.305	0.305	324,756
2025-09-12	0.295	0.315	0.285	0.300	0.300	1,054,289
2025-09-11	0.335	0.335	0.335	0.335	0.335	0
2025-09-10	0.335	0.335	0.335	0.335	0.335	0
2025-09-09	0.330	0.345	0.330	0.335	0.335	443,018
2025-09-08	0.330	0.330	0.325	0.330	0.330	97,680
2025-09-05	0.340	0.340	0.305	0.340	0.340	110,422
2025-09-04	0.335	0.345	0.335	0.345	0.345	262,528
2025-09-03	0.310	0.340	0.290	0.340	0.340	570,625
2025-09-02	0.315	0.315	0.298	0.310	0.310	174,980
2025-09-01	0.315	0.315	0.300	0.300	0.300	125,095
2025-08-29	0.310	0.310	0.305	0.310	0.310	3,272
2025-08-28	0.310	0.315	0.305	0.310	0.310	80,862
2025-08-27	0.330	0.330	0.320	0.320	0.320	55,734
2025-08-26	0.310	0.330	0.310	0.330	0.330	100,127
2025-08-25	0.305	0.320	0.305	0.320	0.320	144,745
2025-08-22	0.305	0.320	0.300	0.305	0.305	170,055
2025-08-21	0.310	0.310	0.290	0.310	0.310	418,223
2025-08-20	0.335	0.335	0.305	0.310	0.310	138,005
2025-08-19	0.315	0.335	0.305	0.335	0.335	377,628

← NewerPage 5 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.