Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.090	6.165	6.025	6.080	5.179	1,098,326
2023-09-20	6.150	6.195	6.090	6.110	5.205	711,951
2023-09-19	6.170	6.230	6.100	6.180	5.264	801,913
2023-09-18	6.500	6.500	6.170	6.170	5.256	846,652
2023-09-15	6.440	6.490	6.390	6.450	5.494	732,562
2023-09-14	6.300	6.390	6.300	6.370	5.426	409,628
2023-09-13	6.350	6.390	6.280	6.330	5.392	266,817
2023-09-12	6.250	6.355	6.230	6.340	5.401	406,037
2023-09-11	6.190	6.280	6.185	6.270	5.341	316,042
2023-09-08	6.250	6.300	6.200	6.210	5.290	321,814
2023-09-07	6.360	6.370	6.260	6.270	5.341	347,217
2023-09-06	6.430	6.440	6.360	6.370	5.426	307,153
2023-09-05	6.360	6.440	6.350	6.430	5.477	320,725
2023-09-04	6.450	6.480	6.360	6.380	5.435	328,922
2023-09-01	6.410	6.470	6.360	6.410	5.460	367,938
2023-08-31	6.580	6.590	6.440	6.440	5.486	675,064
2023-08-30	6.590	6.630	6.540	6.590	5.613	429,601
2023-08-29	6.500	6.550	6.450	6.520	5.554	543,749
2023-08-28	6.530	6.600	6.445	6.500	5.537	661,879
2023-08-25	6.470	6.530	6.430	6.480	5.520	924,937
2023-08-24	6.630	6.650	6.450	6.530	5.562	713,780
2023-08-23	6.400	6.740	6.400	6.650	5.665	849,773
2023-08-22	6.350	6.530	6.280	6.450	5.494	1,515,372
2023-08-21	6.660	6.690	6.130	6.350	5.409	4,610,297
2023-08-18	7.050	7.210	7.050	7.120	6.065	689,702
2023-08-17	7.070	7.120	7.010	7.080	6.031	532,352
2023-08-16	7.010	7.065	6.980	7.010	5.971	728,009
2023-08-15	7.080	7.220	7.030	7.100	6.048	1,237,208
2023-08-14	7.400	7.400	7.010	7.080	6.031	1,832,992
2023-08-11	7.420	7.610	7.400	7.540	6.423	757,972
2023-08-10	7.520	7.520	7.380	7.440	6.338	912,571
2023-08-09	7.450	7.490	7.390	7.480	6.372	583,274
2023-08-08	7.340	7.420	7.290	7.420	6.320	653,033
2023-08-07	7.300	7.350	7.280	7.320	6.235	390,708
2023-08-04	7.200	7.300	7.190	7.290	6.210	568,116
2023-08-03	7.190	7.230	7.130	7.200	6.133	429,059
2023-08-02	7.190	7.280	7.140	7.190	6.125	676,349
2023-08-01	7.300	7.380	7.190	7.260	6.184	1,225,329
2023-07-31	7.210	7.310	7.190	7.290	6.210	474,008
2023-07-28	7.230	7.270	7.130	7.180	6.116	669,209
2023-07-27	7.100	7.330	7.070	7.330	6.244	1,176,268
2023-07-26	7.100	7.150	7.040	7.110	6.056	875,776
2023-07-25	7.130	7.130	7.010	7.060	6.014	547,353
2023-07-24	7.150	7.150	7.030	7.060	6.014	583,072
2023-07-21	7.110	7.150	7.060	7.130	6.073	721,142
2023-07-20	7.240	7.250	7.060	7.060	6.014	582,846
2023-07-19	7.150	7.210	7.100	7.150	6.091	635,615
2023-07-18	7.200	7.220	7.080	7.080	6.031	1,130,196
2023-07-17	7.150	7.250	7.080	7.200	6.133	802,270
2023-07-14	7.080	7.180	7.040	7.170	6.108	1,016,113
2023-07-13	7.000	7.090	6.980	7.050	6.005	1,009,742
2023-07-12	7.050	7.050	6.965	6.970	5.937	954,890
2023-07-11	7.040	7.090	6.980	6.980	5.946	1,203,925
2023-07-10	7.020	7.095	6.990	7.040	5.997	1,905,689
2023-07-07	6.840	7.050	6.760	7.010	5.971	1,227,544
2023-07-06	7.080	7.100	6.880	6.950	5.920	1,741,631
2023-07-05	6.900	7.200	6.840	7.200	6.133	2,386,753
2023-07-04	6.780	6.880	6.750	6.870	5.852	1,169,528
2023-07-03	6.600	6.770	6.550	6.750	5.750	1,569,428
2023-06-30	6.630	6.660	6.530	6.580	5.605	743,375

← NewerPage 14 of 22 · 1,269 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.