Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.640	6.750	6.580	6.660	5.673	1,322,030
2023-06-28	6.430	6.690	6.430	6.630	5.648	1,827,367
2023-06-27	6.200	6.320	6.200	6.300	5.366	1,084,168
2023-06-26	6.170	6.200	6.100	6.150	5.239	1,041,591
2023-06-23	6.350	6.360	6.170	6.200	5.281	1,174,146
2023-06-22	6.400	6.430	6.275	6.400	5.452	2,265,307
2023-06-21	6.180	6.390	6.120	6.350	5.409	1,978,697
2023-06-20	6.050	6.210	5.990	6.200	5.281	1,790,019
2023-06-19	6.090	6.100	5.990	6.050	5.154	1,014,647
2023-06-16	6.010	6.130	6.000	6.060	5.162	1,869,688
2023-06-15	6.100	6.150	5.990	6.010	5.119	1,897,172
2023-06-14	6.160	6.200	6.120	6.140	5.230	1,992,666
2023-06-13	6.330	6.350	6.140	6.140	5.230	1,713,645
2023-06-09	6.370	6.430	6.320	6.320	5.383	1,129,047
2023-06-08	6.300	6.460	6.300	6.400	5.452	1,050,593
2023-06-07	6.480	6.480	6.300	6.320	5.383	1,742,140
2023-06-06	6.550	6.580	6.270	6.300	5.366	2,566,555
2023-06-05	6.720	6.860	6.550	6.550	5.579	2,916,994
2023-06-02	6.350	6.430	6.340	6.380	5.435	1,388,568
2023-06-01	6.330	6.400	6.260	6.360	5.418	1,647,043
2023-05-31	6.480	6.490	6.400	6.400	5.452	3,120,649
2023-05-30	6.600	6.620	6.550	6.550	5.579	1,131,341
2023-05-29	6.660	6.660	6.540	6.620	5.639	1,141,399
2023-05-26	6.450	6.610	6.450	6.560	5.588	1,171,794
2023-05-25	6.370	6.520	6.370	6.450	5.494	1,114,442
2023-05-24	6.590	6.610	6.500	6.510	5.545	1,746,846
2023-05-23	6.680	6.710	6.550	6.610	5.631	2,264,778
2023-05-22	6.990	7.050	6.870	6.910	5.693	2,606,511
2023-05-19	6.840	7.025	6.760	7.000	5.767	2,670,830
2023-05-18	6.670	6.950	6.670	6.780	5.586	4,509,339
2023-05-17	6.890	6.890	6.620	6.640	5.471	4,188,100
2023-05-16	7.010	7.160	6.825	6.900	5.685	5,301,609
2023-05-15	7.960	7.960	7.080	7.200	5.932	7,852,051
2023-05-12	8.090	8.300	8.060	8.300	6.838	1,187,135
2023-05-11	8.060	8.190	8.020	8.080	6.657	871,154
2023-05-10	7.900	8.010	7.850	8.000	6.591	1,054,209
2023-05-09	8.100	8.210	7.770	7.960	6.558	1,379,370
2023-05-08	8.180	8.250	8.130	8.200	6.756	586,848
2023-05-05	8.060	8.200	8.040	8.130	6.698	305,451
2023-05-04	8.250	8.310	8.070	8.080	6.657	695,589
2023-05-03	8.200	8.230	8.090	8.230	6.781	467,341
2023-05-02	8.220	8.350	8.140	8.260	6.805	606,008
2023-05-01	8.120	8.330	8.120	8.270	6.814	543,303
2023-04-28	8.050	8.120	8.000	8.110	6.682	698,839
2023-04-27	8.150	8.210	7.990	7.990	6.583	913,555
2023-04-26	8.390	8.410	8.190	8.190	6.748	702,950
2023-04-24	8.330	8.430	8.290	8.390	6.913	347,042
2023-04-21	8.260	8.435	8.260	8.340	6.871	840,780
2023-04-20	8.300	8.350	8.240	8.300	6.838	661,031
2023-04-19	8.240	8.335	8.200	8.300	6.838	964,537
2023-04-18	8.150	8.340	8.020	8.280	6.822	846,110
2023-04-17	8.290	8.350	8.140	8.190	6.748	755,972
2023-04-14	8.400	8.460	8.270	8.300	6.838	521,405
2023-04-13	8.450	8.510	8.370	8.380	6.904	374,526
2023-04-12	8.490	8.600	8.430	8.460	6.970	500,165
2023-04-11	8.350	8.480	8.300	8.430	6.945	702,445
2023-04-06	8.470	8.530	8.280	8.320	6.855	598,954
2023-04-05	8.660	8.660	8.360	8.460	6.970	756,865
2023-04-04	8.550	8.630	8.540	8.580	7.069	477,161
2023-04-03	8.620	8.620	8.470	8.510	7.011	618,776

← NewerPage 15 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.