Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.360	7.440	7.240	7.260	6.381	593,532
2023-12-12	7.300	7.360	7.210	7.350	6.460	492,129
2023-12-11	7.390	7.400	7.220	7.260	6.381	426,896
2023-12-08	7.390	7.410	7.330	7.340	6.451	387,396
2023-12-07	7.350	7.410	7.300	7.390	6.495	478,367
2023-12-06	7.260	7.360	7.230	7.350	6.460	496,716
2023-12-05	7.320	7.320	7.220	7.240	6.363	468,168
2023-12-04	7.320	7.390	7.260	7.350	6.460	1,054,200
2023-12-01	7.360	7.360	7.210	7.250	6.372	729,752
2023-11-30	7.370	7.390	7.250	7.350	6.460	647,199
2023-11-29	7.300	7.360	7.220	7.320	6.434	490,355
2023-11-28	7.390	7.430	7.310	7.340	6.451	965,198
2023-11-27	7.280	7.420	7.260	7.420	6.521	516,429
2023-11-24	7.290	7.365	7.260	7.260	6.381	275,841
2023-11-23	7.200	7.300	7.130	7.300	6.416	354,413
2023-11-22	7.200	7.240	7.110	7.220	6.346	342,021
2023-11-21	7.140	7.210	7.020	7.210	6.337	657,378
2023-11-20	7.340	7.470	7.270	7.350	6.261	1,409,262
2023-11-17	7.390	7.400	7.250	7.360	6.269	740,163
2023-11-16	7.290	7.420	7.240	7.390	6.295	963,240
2023-11-15	7.250	7.340	7.150	7.250	6.176	1,697,342
2023-11-14	7.220	7.280	6.980	7.210	6.142	1,505,962
2023-11-13	6.290	7.310	6.250	7.310	6.227	3,306,758
2023-11-10	6.250	6.250	6.160	6.180	5.264	385,925
2023-11-09	6.250	6.330	6.190	6.250	5.324	588,747
2023-11-08	6.100	6.220	6.070	6.200	5.281	1,046,277
2023-11-07	6.260	6.260	6.060	6.060	5.162	387,455
2023-11-06	6.240	6.320	6.210	6.210	5.290	495,898
2023-11-03	6.080	6.240	6.010	6.200	5.281	946,430
2023-11-02	6.030	6.190	5.960	6.000	5.111	562,707
2023-11-01	5.950	6.030	5.930	5.980	5.094	334,579
2023-10-31	5.860	5.980	5.860	5.930	5.051	487,648
2023-10-30	5.980	6.030	5.870	5.880	5.009	538,758
2023-10-27	5.930	6.070	5.890	6.030	5.136	469,653
2023-10-26	5.830	5.900	5.790	5.890	5.017	402,761
2023-10-25	5.940	5.945	5.780	5.820	4.958	515,432
2023-10-24	6.200	6.220	5.960	5.960	5.077	1,260,274
2023-10-23	6.180	6.250	6.170	6.230	5.307	430,404
2023-10-20	6.100	6.190	6.070	6.170	5.256	358,454
2023-10-19	6.080	6.160	6.010	6.150	5.239	715,565
2023-10-18	5.960	6.120	5.960	6.110	5.205	661,835
2023-10-17	5.840	5.960	5.760	5.940	5.060	343,325
2023-10-16	5.760	5.800	5.720	5.760	4.906	475,894
2023-10-13	5.700	5.820	5.690	5.770	4.915	683,659
2023-10-12	5.800	5.800	5.690	5.730	4.881	882,994
2023-10-11	5.700	5.790	5.690	5.760	4.906	667,153
2023-10-10	5.620	5.765	5.620	5.690	4.847	471,321
2023-10-09	5.590	5.650	5.550	5.600	4.770	358,176
2023-10-06	5.550	5.670	5.510	5.580	4.753	659,601
2023-10-05	5.510	5.550	5.460	5.550	4.728	1,782,053
2023-10-04	5.510	5.575	5.465	5.510	4.694	890,240
2023-10-03	5.640	5.720	5.540	5.550	4.728	851,954
2023-10-02	5.810	5.850	5.720	5.720	4.872	332,686
2023-09-29	5.750	5.840	5.710	5.780	4.924	1,069,343
2023-09-28	5.800	5.870	5.630	5.700	4.855	2,144,236
2023-09-27	5.880	5.960	5.810	5.850	4.983	836,170
2023-09-26	6.000	6.030	5.870	5.890	5.017	888,142
2023-09-25	6.070	6.100	5.950	6.010	5.119	722,823
2023-09-22	6.010	6.145	6.010	6.050	5.154	779,231
2023-09-21	6.090	6.165	6.025	6.080	5.179	1,098,326

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.