Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 9.170 | 9.410 | 9.130 | 9.370 | 8.411 | 522,782 |
| 2024-08-30 | 9.280 | 9.280 | 9.030 | 9.200 | 8.258 | 392,630 |
| 2024-08-29 | 9.020 | 9.220 | 9.020 | 9.170 | 8.232 | 222,358 |
| 2024-08-28 | 9.200 | 9.300 | 9.150 | 9.150 | 8.214 | 261,935 |
| 2024-08-27 | 9.170 | 9.280 | 9.075 | 9.260 | 8.312 | 262,894 |
| 2024-08-26 | 9.250 | 9.310 | 9.160 | 9.180 | 8.241 | 196,647 |
| 2024-08-23 | 9.130 | 9.240 | 9.070 | 9.240 | 8.294 | 206,131 |
| 2024-08-22 | 9.190 | 9.230 | 9.080 | 9.130 | 8.196 | 331,694 |
| 2024-08-21 | 9.170 | 9.190 | 9.050 | 9.160 | 8.223 | 435,330 |
| 2024-08-20 | 9.390 | 9.390 | 9.110 | 9.200 | 8.258 | 176,710 |
| 2024-08-19 | 9.140 | 9.350 | 9.015 | 9.330 | 8.375 | 453,930 |
| 2024-08-16 | 9.190 | 9.200 | 9.090 | 9.150 | 8.214 | 347,710 |
| 2024-08-15 | 9.100 | 9.170 | 9.000 | 9.060 | 8.133 | 170,930 |
| 2024-08-14 | 9.180 | 9.250 | 9.010 | 9.080 | 8.151 | 144,865 |
| 2024-08-13 | 9.290 | 9.290 | 9.040 | 9.080 | 8.151 | 203,254 |
| 2024-08-12 | 9.220 | 9.300 | 9.160 | 9.280 | 8.330 | 280,000 |
| 2024-08-09 | 9.170 | 9.220 | 9.040 | 9.140 | 8.205 | 196,341 |
| 2024-08-08 | 9.130 | 9.140 | 8.935 | 9.020 | 8.097 | 279,602 |
| 2024-08-07 | 8.970 | 9.210 | 8.950 | 9.080 | 8.151 | 409,158 |
| 2024-08-06 | 8.750 | 9.060 | 8.690 | 9.010 | 8.088 | 703,482 |
| 2024-08-05 | 9.040 | 9.060 | 8.750 | 8.770 | 7.872 | 405,491 |
| 2024-08-02 | 9.250 | 9.250 | 9.050 | 9.130 | 8.196 | 1,182,994 |
| 2024-08-01 | 9.540 | 9.540 | 9.350 | 9.350 | 8.393 | 250,521 |
| 2024-07-31 | 9.380 | 9.520 | 9.350 | 9.520 | 8.546 | 982,497 |
| 2024-07-30 | 9.270 | 9.350 | 9.240 | 9.350 | 8.393 | 258,172 |
| 2024-07-29 | 9.290 | 9.340 | 9.240 | 9.340 | 8.384 | 235,308 |
| 2024-07-26 | 9.260 | 9.290 | 9.170 | 9.240 | 8.294 | 257,260 |
| 2024-07-25 | 9.250 | 9.330 | 9.125 | 9.230 | 8.285 | 350,051 |
| 2024-07-24 | 9.500 | 9.500 | 9.300 | 9.340 | 8.384 | 523,911 |
| 2024-07-23 | 9.240 | 9.520 | 9.220 | 9.490 | 8.519 | 803,014 |
| 2024-07-22 | 9.080 | 9.110 | 8.960 | 9.110 | 8.178 | 343,728 |
| 2024-07-19 | 9.170 | 9.200 | 9.050 | 9.100 | 8.169 | 324,079 |
| 2024-07-18 | 9.220 | 9.240 | 9.040 | 9.240 | 8.294 | 520,290 |
| 2024-07-17 | 9.200 | 9.280 | 8.980 | 9.180 | 8.241 | 840,329 |
| 2024-07-16 | 8.950 | 9.170 | 8.850 | 9.170 | 8.232 | 949,402 |
| 2024-07-15 | 8.870 | 8.970 | 8.735 | 8.970 | 8.052 | 672,418 |
| 2024-07-12 | 8.630 | 8.860 | 8.580 | 8.860 | 7.953 | 684,220 |
| 2024-07-11 | 8.670 | 8.740 | 8.510 | 8.590 | 7.711 | 726,318 |
| 2024-07-10 | 8.550 | 8.640 | 8.460 | 8.570 | 7.693 | 318,825 |
| 2024-07-09 | 8.500 | 8.630 | 8.410 | 8.570 | 7.693 | 440,287 |
| 2024-07-08 | 8.410 | 8.540 | 8.300 | 8.530 | 7.657 | 322,906 |
| 2024-07-05 | 8.360 | 8.450 | 8.280 | 8.420 | 7.558 | 490,590 |
| 2024-07-04 | 8.240 | 8.400 | 8.180 | 8.390 | 7.531 | 675,195 |
| 2024-07-03 | 8.260 | 8.340 | 8.135 | 8.160 | 7.325 | 476,388 |
| 2024-07-02 | 8.080 | 8.250 | 8.080 | 8.190 | 7.352 | 356,665 |
| 2024-07-01 | 8.100 | 8.120 | 8.000 | 8.110 | 7.280 | 325,943 |
| 2024-06-28 | 8.320 | 8.370 | 8.160 | 8.160 | 7.325 | 435,241 |
| 2024-06-27 | 8.290 | 8.350 | 8.200 | 8.320 | 7.469 | 356,163 |
| 2024-06-26 | 8.610 | 8.650 | 8.370 | 8.420 | 7.558 | 379,673 |
| 2024-06-25 | 8.340 | 8.640 | 8.320 | 8.580 | 7.702 | 927,162 |
| 2024-06-24 | 8.310 | 8.350 | 8.150 | 8.280 | 7.433 | 515,154 |
| 2024-06-21 | 8.410 | 8.410 | 8.230 | 8.280 | 7.433 | 918,356 |
| 2024-06-20 | 8.290 | 8.360 | 8.150 | 8.360 | 7.504 | 596,042 |
| 2024-06-19 | 8.200 | 8.290 | 7.900 | 8.290 | 7.442 | 523,104 |
| 2024-06-18 | 8.080 | 8.180 | 8.060 | 8.110 | 7.280 | 406,204 |
| 2024-06-17 | 8.000 | 8.110 | 7.955 | 8.030 | 7.208 | 214,971 |
| 2024-06-14 | 8.060 | 8.075 | 7.860 | 8.000 | 7.181 | 450,482 |
| 2024-06-13 | 8.150 | 8.180 | 8.020 | 8.050 | 7.226 | 378,041 |
| 2024-06-12 | 8.270 | 8.290 | 8.080 | 8.110 | 7.280 | 346,773 |
| 2024-06-11 | 8.400 | 8.410 | 8.230 | 8.250 | 7.406 | 498,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1800 AUD |
| 2025-11-25 | 0.1800 AUD |
| 2025-06-03 | 0.1800 AUD |
| 2024-12-17 | 0.1800 AUD |
| 2024-05-28 | 0.1773 AUD |
| 2023-11-21 | 0.2265 AUD |
| 2023-05-23 | 0.2265 AUD |
| 2022-11-21 | 0.2757 AUD |
| 2022-05-30 | 0.2757 AUD |
| 2021-11-22 | 0.2166 AUD |
| 2021-05-24 | 0.1969 AUD |
| 2020-11-23 | 0.1280 AUD |
| 2020-05-25 | 0.0886 AUD |
| 2019-11-18 | 0.0886 AUD |
| 2019-05-27 | 0.0875 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.