Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.510	8.650	8.490	8.630	7.110	1,251,341
2023-03-30	8.430	8.510	8.420	8.460	6.970	456,650
2023-03-29	8.520	8.540	8.370	8.390	6.913	552,591
2023-03-28	8.680	8.690	8.500	8.500	7.003	515,275
2023-03-27	8.530	8.660	8.510	8.660	7.135	797,284
2023-03-24	8.550	8.570	8.360	8.510	7.011	769,769
2023-03-23	8.700	8.755	8.565	8.640	7.118	555,990
2023-03-22	8.820	8.860	8.690	8.800	7.250	535,822
2023-03-21	8.600	8.740	8.600	8.730	7.193	552,204
2023-03-20	8.560	8.660	8.470	8.550	7.044	792,815
2023-03-17	8.640	8.700	8.530	8.600	7.086	3,229,931
2023-03-16	8.930	8.950	8.605	8.640	7.118	1,168,901
2023-03-15	8.900	9.055	8.870	8.960	7.382	968,019
2023-03-14	8.860	8.970	8.720	8.770	7.226	784,489
2023-03-13	9.180	9.180	8.895	8.900	7.333	969,311
2023-03-10	9.300	9.300	8.910	8.920	7.349	1,102,324
2023-03-09	9.090	9.360	9.040	9.300	7.662	734,216
2023-03-08	9.050	9.080	8.880	9.010	7.423	792,868
2023-03-07	9.110	9.180	8.960	9.130	7.522	962,931
2023-03-06	9.340	9.390	9.030	9.070	7.473	680,672
2023-03-03	9.280	9.340	9.190	9.250	7.621	384,821
2023-03-02	9.130	9.340	9.130	9.220	7.596	890,627
2023-03-01	9.260	9.275	9.140	9.160	7.547	459,676
2023-02-28	9.180	9.330	9.160	9.320	7.679	1,089,435
2023-02-27	9.130	9.150	9.020	9.100	7.497	558,135
2023-02-24	9.100	9.140	9.010	9.140	7.530	427,902
2023-02-23	8.970	9.080	8.920	9.000	7.415	681,180
2023-02-22	8.850	8.960	8.810	8.960	7.382	512,491
2023-02-21	8.850	8.960	8.820	8.870	7.308	511,494
2023-02-20	8.940	8.960	8.850	8.870	7.308	348,265
2023-02-17	8.950	8.950	8.830	8.930	7.357	520,983
2023-02-16	8.720	9.020	8.720	8.930	7.357	777,346
2023-02-15	8.890	8.970	8.710	8.750	7.209	922,742
2023-02-14	8.850	9.000	8.830	8.900	7.333	740,756
2023-02-13	8.980	9.000	8.780	8.790	7.242	966,559
2023-02-10	8.930	9.110	8.930	8.950	7.374	864,607
2023-02-09	8.960	9.210	8.920	8.950	7.374	1,736,392
2023-02-08	9.300	9.300	8.690	8.830	7.275	4,589,780
2023-02-07	9.550	9.700	9.380	9.380	7.728	1,388,391
2023-02-06	9.530	9.660	9.470	9.520	7.844	813,673
2023-02-03	9.500	9.695	9.460	9.530	7.852	1,046,444
2023-02-02	9.640	9.660	9.310	9.400	7.745	1,694,597
2023-02-01	9.760	9.900	9.590	9.600	7.909	1,151,631
2023-01-31	10.030	10.050	9.720	9.720	8.008	1,324,346
2023-01-30	10.180	10.190	9.970	9.970	8.214	697,120
2023-01-27	9.980	10.300	9.970	10.150	8.363	873,107
2023-01-25	10.050	10.160	9.950	9.980	8.223	854,921
2023-01-24	10.090	10.170	10.020	10.020	8.255	561,606
2023-01-23	10.040	10.140	9.945	10.110	8.330	649,105
2023-01-20	10.030	10.080	9.970	9.990	8.231	430,121
2023-01-19	10.090	10.140	9.970	10.070	8.297	587,406
2023-01-18	10.100	10.170	10.030	10.090	8.313	764,084
2023-01-17	10.010	10.230	10.010	10.100	8.321	356,529
2023-01-16	9.900	10.090	9.880	10.050	8.280	634,346
2023-01-13	9.930	9.930	9.850	9.910	8.165	609,108
2023-01-12	9.970	10.020	9.760	9.900	8.157	1,088,284
2023-01-11	9.970	9.980	9.850	9.940	8.190	519,880
2023-01-10	9.960	9.990	9.880	9.970	8.214	471,964
2023-01-09	10.030	10.120	9.990	9.990	8.231	401,839
2023-01-06	9.960	10.030	9.880	9.970	8.214	419,388

← NewerPage 16 of 22 · 1,265 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.