Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.380 | 8.490 | 8.340 | 8.440 | 7.576 | 392,424 |
| 2024-06-06 | 8.460 | 8.460 | 8.250 | 8.360 | 7.504 | 343,525 |
| 2024-06-05 | 8.410 | 8.495 | 8.300 | 8.340 | 7.487 | 526,227 |
| 2024-06-04 | 8.300 | 8.485 | 8.150 | 8.440 | 7.576 | 707,486 |
| 2024-06-03 | 8.310 | 8.350 | 8.255 | 8.300 | 7.451 | 429,808 |
| 2024-05-31 | 8.250 | 8.260 | 8.070 | 8.240 | 7.397 | 881,863 |
| 2024-05-30 | 8.250 | 8.340 | 8.130 | 8.150 | 7.316 | 352,054 |
| 2024-05-29 | 8.150 | 8.250 | 8.140 | 8.200 | 7.361 | 375,193 |
| 2024-05-28 | 8.270 | 8.350 | 8.185 | 8.230 | 7.388 | 470,676 |
| 2024-05-27 | 8.430 | 8.570 | 8.350 | 8.480 | 7.453 | 808,261 |
| 2024-05-24 | 8.320 | 8.410 | 8.290 | 8.350 | 7.339 | 549,149 |
| 2024-05-23 | 8.410 | 8.490 | 8.290 | 8.420 | 7.400 | 458,284 |
| 2024-05-22 | 8.520 | 8.600 | 8.400 | 8.400 | 7.383 | 581,287 |
| 2024-05-21 | 8.200 | 8.675 | 8.200 | 8.470 | 7.444 | 1,441,501 |
| 2024-05-20 | 8.000 | 8.530 | 7.960 | 8.300 | 7.295 | 1,462,531 |
| 2024-05-17 | 8.300 | 8.360 | 8.210 | 8.210 | 7.216 | 333,771 |
| 2024-05-16 | 8.350 | 8.420 | 8.290 | 8.320 | 7.312 | 317,976 |
| 2024-05-15 | 8.300 | 8.380 | 8.250 | 8.350 | 7.339 | 337,180 |
| 2024-05-14 | 8.380 | 8.380 | 8.260 | 8.280 | 7.277 | 244,446 |
| 2024-05-13 | 8.350 | 8.460 | 8.300 | 8.370 | 7.356 | 261,730 |
| 2024-05-10 | 8.430 | 8.460 | 8.340 | 8.340 | 7.330 | 235,790 |
| 2024-05-09 | 8.410 | 8.465 | 8.310 | 8.410 | 7.392 | 417,316 |
| 2024-05-08 | 8.400 | 8.470 | 8.330 | 8.400 | 7.383 | 388,971 |
| 2024-05-07 | 8.250 | 8.465 | 8.235 | 8.400 | 7.383 | 792,561 |
| 2024-05-06 | 8.200 | 8.320 | 8.190 | 8.230 | 7.233 | 394,112 |
| 2024-05-03 | 8.280 | 8.410 | 8.260 | 8.330 | 7.321 | 290,148 |
| 2024-05-02 | 8.200 | 8.240 | 8.080 | 8.200 | 7.207 | 762,505 |
| 2024-05-01 | 8.390 | 8.480 | 8.290 | 8.300 | 7.295 | 389,089 |
| 2024-04-30 | 8.410 | 8.510 | 8.370 | 8.490 | 7.462 | 316,134 |
| 2024-04-29 | 8.210 | 8.430 | 8.210 | 8.420 | 7.400 | 493,950 |
| 2024-04-26 | 8.300 | 8.400 | 8.130 | 8.210 | 7.216 | 672,835 |
| 2024-04-24 | 8.450 | 8.535 | 8.220 | 8.390 | 7.374 | 1,156,045 |
| 2024-04-23 | 8.360 | 8.520 | 8.360 | 8.450 | 7.427 | 637,722 |
| 2024-04-22 | 8.480 | 8.490 | 8.280 | 8.300 | 7.295 | 466,400 |
| 2024-04-19 | 8.450 | 8.540 | 8.360 | 8.460 | 7.435 | 639,367 |
| 2024-04-18 | 8.390 | 8.530 | 8.360 | 8.530 | 7.497 | 441,694 |
| 2024-04-17 | 8.360 | 8.535 | 8.300 | 8.480 | 7.453 | 870,948 |
| 2024-04-16 | 8.350 | 8.450 | 8.300 | 8.370 | 7.356 | 915,227 |
| 2024-04-15 | 8.300 | 8.550 | 8.290 | 8.530 | 7.497 | 618,790 |
| 2024-04-12 | 8.400 | 8.430 | 8.300 | 8.310 | 7.304 | 710,163 |
| 2024-04-11 | 8.050 | 8.430 | 8.020 | 8.400 | 7.383 | 1,094,275 |
| 2024-04-10 | 8.010 | 8.255 | 7.860 | 8.170 | 7.181 | 1,859,748 |
| 2024-04-09 | 7.850 | 8.200 | 7.760 | 8.000 | 7.031 | 3,566,635 |
| 2024-04-08 | 7.500 | 7.840 | 7.000 | 7.430 | 6.530 | 5,563,467 |
| 2024-04-05 | 9.740 | 9.965 | 9.710 | 9.830 | 8.640 | 1,071,117 |
| 2024-04-04 | 9.500 | 9.610 | 9.460 | 9.610 | 8.446 | 368,651 |
| 2024-04-03 | 9.580 | 9.645 | 9.400 | 9.440 | 8.297 | 432,575 |
| 2024-04-02 | 9.380 | 9.630 | 9.300 | 9.580 | 8.420 | 922,703 |
| 2024-03-28 | 9.330 | 9.380 | 9.250 | 9.380 | 8.244 | 684,868 |
| 2024-03-27 | 9.210 | 9.320 | 9.140 | 9.320 | 8.191 | 539,948 |
| 2024-03-26 | 9.040 | 9.430 | 9.010 | 9.290 | 8.165 | 1,062,309 |
| 2024-03-25 | 8.820 | 9.210 | 8.820 | 8.930 | 7.849 | 1,391,674 |
| 2024-03-22 | 8.850 | 8.910 | 8.690 | 8.690 | 7.638 | 711,258 |
| 2024-03-21 | 9.000 | 9.000 | 8.870 | 8.880 | 7.805 | 907,101 |
| 2024-03-20 | 9.180 | 9.250 | 8.950 | 8.970 | 7.884 | 642,113 |
| 2024-03-19 | 9.150 | 9.230 | 9.070 | 9.190 | 8.077 | 700,950 |
| 2024-03-18 | 8.970 | 9.100 | 8.800 | 9.100 | 7.998 | 384,259 |
| 2024-03-15 | 8.840 | 8.950 | 8.700 | 8.950 | 7.866 | 1,988,147 |
| 2024-03-14 | 8.980 | 9.045 | 8.800 | 8.890 | 7.813 | 445,100 |
| 2024-03-13 | 8.800 | 8.980 | 8.770 | 8.960 | 7.875 | 363,014 |
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.