Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	10.050	10.090	9.970	9.980	8.223	711,101
2023-01-04	10.030	10.220	10.030	10.100	8.321	604,294
2023-01-03	10.240	10.240	10.010	10.050	8.280	519,907
2022-12-30	10.170	10.210	10.100	10.140	8.354	286,918
2022-12-29	10.050	10.170	10.020	10.030	8.264	463,240
2022-12-28	10.180	10.190	10.030	10.080	8.305	546,904
2022-12-23	10.230	10.230	10.010	10.120	8.338	770,963
2022-12-22	10.160	10.310	10.130	10.280	8.470	906,936
2022-12-21	10.190	10.190	10.040	10.110	8.330	734,247
2022-12-20	10.330	10.380	10.000	10.060	8.288	683,496
2022-12-19	10.300	10.400	10.120	10.270	8.461	268,794
2022-12-16	10.200	10.320	10.050	10.220	8.420	1,351,830
2022-12-15	10.030	10.430	10.020	10.360	8.536	1,086,868
2022-12-14	10.020	10.125	9.950	10.060	8.288	474,535
2022-12-13	10.000	10.050	9.870	9.950	8.198	706,425
2022-12-12	9.990	10.050	9.910	9.950	8.198	652,910
2022-12-09	9.880	9.990	9.760	9.990	8.231	645,492
2022-12-08	9.810	9.940	9.710	9.770	8.049	1,629,614
2022-12-07	9.880	10.010	9.810	9.930	8.181	805,135
2022-12-06	9.890	10.060	9.790	9.880	8.140	1,796,241
2022-12-05	10.210	10.300	9.650	9.920	8.173	2,997,085
2022-12-02	10.350	10.430	10.265	10.400	8.569	843,868
2022-12-01	10.400	10.460	10.300	10.300	8.486	835,957
2022-11-30	10.310	10.385	10.220	10.320	8.503	1,116,478
2022-11-29	10.350	10.410	10.220	10.300	8.486	714,948
2022-11-28	10.270	10.490	10.210	10.310	8.494	1,113,451
2022-11-25	10.280	10.305	10.130	10.160	8.371	401,255
2022-11-24	10.390	10.390	10.180	10.180	8.387	915,885
2022-11-23	10.100	10.290	10.020	10.220	8.420	1,313,663
2022-11-22	10.200	10.240	9.990	10.030	8.264	1,311,206
2022-11-21	10.300	10.340	10.070	10.190	8.396	1,138,760
2022-11-18	10.410	10.540	10.270	10.300	8.259	1,469,832
2022-11-17	10.390	10.510	10.220	10.400	8.339	1,383,009
2022-11-16	10.690	10.710	10.310	10.310	8.267	2,245,823
2022-11-15	10.400	10.860	10.310	10.690	8.572	4,097,756
2022-11-14	12.390	12.490	10.210	10.210	8.187	7,995,088
2022-11-11	13.050	13.310	13.050	13.250	10.624	1,218,493
2022-11-10	13.060	13.140	13.010	13.090	10.496	842,405
2022-11-09	13.210	13.260	13.055	13.140	10.536	716,533
2022-11-08	13.240	13.390	13.180	13.270	10.640	474,669
2022-11-07	13.120	13.290	13.120	13.220	10.600	1,513,199
2022-11-04	13.180	13.300	12.940	13.100	10.504	393,930
2022-11-03	13.130	13.240	12.970	13.120	10.520	333,416
2022-11-02	13.200	13.450	13.200	13.330	10.689	1,161,458
2022-11-01	12.780	13.280	12.780	13.280	10.648	582,997
2022-10-31	12.960	13.050	12.810	13.000	10.424	518,535
2022-10-28	12.650	12.820	12.600	12.790	10.256	181,246
2022-10-27	12.620	12.840	12.550	12.840	10.296	431,215
2022-10-26	12.660	12.810	12.510	12.590	10.095	610,130
2022-10-25	12.700	12.750	12.530	12.670	10.159	253,388
2022-10-24	12.620	12.640	12.420	12.500	10.023	233,885
2022-10-21	12.370	12.500	12.370	12.390	9.935	394,162
2022-10-20	12.600	12.600	12.360	12.460	9.991	1,412,060
2022-10-19	12.730	12.770	12.540	12.640	10.135	307,828
2022-10-18	12.740	12.740	12.560	12.650	10.143	333,145
2022-10-17	12.650	12.720	12.380	12.640	10.135	513,607
2022-10-14	12.620	12.650	12.450	12.560	10.071	273,881
2022-10-13	12.510	12.590	12.250	12.300	9.863	417,058
2022-10-12	12.490	12.550	12.390	12.460	9.991	294,996
2022-10-11	12.420	12.540	12.330	12.470	9.999	501,546

← NewerPage 17 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.