Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 8.840 | 8.880 | 8.710 | 8.770 | 7.708 | 506,320 |
| 2024-03-11 | 9.240 | 9.300 | 8.860 | 8.880 | 7.805 | 613,358 |
| 2024-03-08 | 9.530 | 9.550 | 9.280 | 9.290 | 8.165 | 399,369 |
| 2024-03-07 | 9.500 | 9.560 | 9.350 | 9.480 | 8.332 | 506,519 |
| 2024-03-06 | 9.500 | 9.560 | 9.270 | 9.410 | 8.270 | 397,712 |
| 2024-03-05 | 9.080 | 9.420 | 9.030 | 9.380 | 8.244 | 983,610 |
| 2024-03-04 | 9.190 | 9.190 | 8.960 | 9.110 | 8.007 | 374,121 |
| 2024-03-01 | 9.180 | 9.200 | 9.030 | 9.170 | 8.060 | 471,729 |
| 2024-02-29 | 9.040 | 9.110 | 8.890 | 9.100 | 7.998 | 623,519 |
| 2024-02-28 | 9.040 | 9.120 | 8.885 | 8.930 | 7.849 | 661,575 |
| 2024-02-27 | 9.070 | 9.120 | 8.800 | 8.920 | 7.840 | 600,686 |
| 2024-02-26 | 9.000 | 9.070 | 8.960 | 9.040 | 7.945 | 1,113,378 |
| 2024-02-23 | 8.850 | 8.940 | 8.800 | 8.920 | 7.840 | 547,553 |
| 2024-02-22 | 8.640 | 8.790 | 8.630 | 8.750 | 7.690 | 310,634 |
| 2024-02-21 | 8.760 | 8.840 | 8.640 | 8.670 | 7.620 | 472,043 |
| 2024-02-20 | 8.820 | 8.820 | 8.640 | 8.770 | 7.708 | 263,772 |
| 2024-02-19 | 8.710 | 8.830 | 8.680 | 8.830 | 7.761 | 258,744 |
| 2024-02-16 | 8.850 | 8.850 | 8.630 | 8.700 | 7.646 | 267,350 |
| 2024-02-15 | 8.750 | 8.820 | 8.620 | 8.700 | 7.646 | 354,770 |
| 2024-02-14 | 8.690 | 8.820 | 8.660 | 8.730 | 7.673 | 542,817 |
| 2024-02-13 | 8.770 | 8.990 | 8.710 | 8.990 | 7.901 | 549,260 |
| 2024-02-12 | 8.780 | 8.850 | 8.630 | 8.700 | 7.646 | 294,613 |
| 2024-02-09 | 8.900 | 8.930 | 8.750 | 8.780 | 7.717 | 372,933 |
| 2024-02-08 | 9.060 | 9.100 | 8.860 | 8.890 | 7.813 | 424,473 |
| 2024-02-07 | 9.100 | 9.120 | 9.020 | 9.070 | 7.972 | 294,193 |
| 2024-02-06 | 9.000 | 9.130 | 8.980 | 9.030 | 7.936 | 550,332 |
| 2024-02-05 | 8.980 | 9.040 | 8.925 | 9.000 | 7.910 | 615,162 |
| 2024-02-02 | 9.030 | 9.040 | 8.830 | 9.040 | 7.945 | 713,486 |
| 2024-02-01 | 8.870 | 9.020 | 8.810 | 8.980 | 7.893 | 427,284 |
| 2024-01-31 | 8.830 | 8.980 | 8.770 | 8.980 | 7.893 | 693,377 |
| 2024-01-30 | 8.830 | 8.885 | 8.680 | 8.820 | 7.752 | 680,240 |
| 2024-01-29 | 8.890 | 9.040 | 8.825 | 8.830 | 7.761 | 1,420,974 |
| 2024-01-25 | 8.630 | 8.850 | 8.600 | 8.820 | 7.752 | 1,006,904 |
| 2024-01-24 | 8.440 | 8.705 | 8.410 | 8.610 | 7.567 | 1,433,327 |
| 2024-01-23 | 8.280 | 8.380 | 8.160 | 8.380 | 7.365 | 805,860 |
| 2024-01-22 | 8.260 | 8.420 | 8.240 | 8.290 | 7.286 | 796,630 |
| 2024-01-19 | 8.180 | 8.230 | 8.080 | 8.220 | 7.225 | 432,457 |
| 2024-01-18 | 8.250 | 8.260 | 8.040 | 8.080 | 7.102 | 562,112 |
| 2024-01-17 | 8.080 | 8.280 | 8.050 | 8.280 | 7.277 | 888,044 |
| 2024-01-16 | 8.280 | 8.300 | 7.975 | 8.140 | 7.154 | 1,463,122 |
| 2024-01-15 | 7.980 | 8.230 | 7.950 | 8.210 | 7.216 | 559,646 |
| 2024-01-12 | 7.880 | 8.000 | 7.830 | 7.960 | 6.996 | 571,308 |
| 2024-01-11 | 8.010 | 8.060 | 7.895 | 7.950 | 6.987 | 701,762 |
| 2024-01-10 | 8.020 | 8.060 | 7.855 | 7.960 | 6.996 | 505,092 |
| 2024-01-09 | 7.540 | 7.990 | 7.500 | 7.990 | 7.022 | 1,488,365 |
| 2024-01-08 | 7.430 | 7.580 | 7.370 | 7.420 | 6.521 | 508,329 |
| 2024-01-05 | 7.510 | 7.520 | 7.400 | 7.410 | 6.513 | 285,012 |
| 2024-01-04 | 7.380 | 7.540 | 7.250 | 7.540 | 6.627 | 741,028 |
| 2024-01-03 | 7.470 | 7.520 | 7.360 | 7.360 | 6.469 | 537,613 |
| 2024-01-02 | 7.570 | 7.570 | 7.460 | 7.500 | 6.592 | 226,954 |
| 2023-12-29 | 7.650 | 7.650 | 7.510 | 7.530 | 6.618 | 184,899 |
| 2023-12-28 | 7.790 | 7.800 | 7.600 | 7.640 | 6.715 | 291,500 |
| 2023-12-27 | 7.760 | 7.890 | 7.700 | 7.730 | 6.794 | 329,780 |
| 2023-12-22 | 7.740 | 7.810 | 7.680 | 7.710 | 6.776 | 672,558 |
| 2023-12-21 | 7.750 | 7.860 | 7.640 | 7.800 | 6.855 | 932,689 |
| 2023-12-20 | 7.690 | 7.750 | 7.640 | 7.720 | 6.785 | 568,341 |
| 2023-12-19 | 7.390 | 7.670 | 7.340 | 7.660 | 6.732 | 814,265 |
| 2023-12-18 | 7.410 | 7.420 | 7.305 | 7.350 | 6.460 | 374,725 |
| 2023-12-15 | 7.600 | 7.600 | 7.390 | 7.420 | 6.521 | 1,056,169 |
| 2023-12-14 | 7.430 | 7.570 | 7.330 | 7.550 | 6.636 | 976,962 |
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.