Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	12.350	12.490	12.350	12.360	9.911	311,533
2022-10-07	12.420	12.550	12.300	12.510	10.031	477,240
2022-10-06	12.330	12.460	12.210	12.410	9.951	311,587
2022-10-05	12.470	12.610	12.270	12.410	9.951	618,258
2022-10-04	12.000	12.450	11.920	12.400	9.943	620,700
2022-10-03	11.850	11.870	11.660	11.810	9.470	221,115
2022-09-30	11.830	12.000	11.690	11.850	9.502	552,798
2022-09-29	11.940	12.030	11.770	11.840	9.494	1,114,277
2022-09-28	11.700	11.990	11.680	11.900	9.542	564,360
2022-09-27	12.180	12.250	11.850	11.940	9.574	384,274
2022-09-26	12.250	12.300	11.920	11.940	9.574	497,798
2022-09-23	12.540	12.660	12.240	12.350	9.903	455,495
2022-09-21	12.730	12.780	12.300	12.440	9.975	655,160
2022-09-20	12.450	12.490	12.240	12.410	9.951	374,997
2022-09-19	12.280	12.390	12.090	12.250	9.823	321,875
2022-09-16	12.500	12.690	12.330	12.370	9.919	446,874
2022-09-15	12.930	12.960	12.670	12.770	10.240	847,384
2022-09-14	12.790	12.950	12.620	12.730	10.207	850,348
2022-09-13	13.000	13.280	12.930	13.060	10.472	1,045,290
2022-09-12	12.450	12.830	12.400	12.770	10.240	1,019,644
2022-09-09	12.250	12.340	12.080	12.280	9.847	784,138
2022-09-08	11.650	12.180	11.600	12.180	9.766	1,692,230
2022-09-07	11.400	11.800	11.340	11.800	9.462	1,146,845
2022-09-06	11.540	11.750	11.430	11.480	9.205	496,163
2022-09-05	11.740	11.750	11.500	11.520	9.237	237,599
2022-09-02	11.620	11.710	11.560	11.630	9.325	364,207
2022-09-01	11.670	11.800	11.480	11.660	9.349	588,149
2022-08-31	11.750	11.860	11.540	11.580	9.285	995,472
2022-08-30	11.860	11.890	11.750	11.820	9.478	433,226
2022-08-29	11.780	11.880	11.700	11.830	9.486	524,597
2022-08-26	11.800	12.140	11.710	11.950	9.582	698,781
2022-08-25	11.520	11.850	11.430	11.800	9.462	548,806
2022-08-24	11.500	11.600	11.125	11.540	9.253	952,741
2022-08-23	11.550	11.635	11.360	11.360	9.109	876,752
2022-08-22	11.730	11.860	11.630	11.760	9.430	467,322
2022-08-19	11.950	12.000	11.750	11.830	9.486	467,555
2022-08-18	11.860	11.940	11.740	11.840	9.494	553,040
2022-08-17	11.700	11.880	11.580	11.880	9.526	585,366
2022-08-16	12.370	12.370	11.470	11.640	9.333	1,305,295
2022-08-15	12.050	12.200	12.000	12.130	9.726	508,736
2022-08-12	11.960	12.270	11.900	12.220	9.799	819,793
2022-08-11	12.370	12.380	11.990	12.090	9.694	691,676
2022-08-10	11.910	12.370	11.870	12.310	9.871	847,007
2022-08-09	12.000	12.150	11.870	11.920	9.558	721,966
2022-08-08	11.990	12.040	11.730	12.010	9.630	915,730
2022-08-05	11.670	12.030	11.560	12.000	9.622	620,728
2022-08-04	11.550	11.730	11.500	11.520	9.237	423,923
2022-08-03	11.550	11.670	11.450	11.610	9.309	592,427
2022-08-02	11.710	11.780	11.490	11.610	9.309	609,285
2022-08-01	11.360	11.830	11.320	11.750	9.422	738,291
2022-07-29	11.140	11.360	11.040	11.280	9.045	697,412
2022-07-28	11.270	11.460	11.120	11.260	9.029	759,838
2022-07-27	11.300	11.370	11.240	11.270	9.037	467,206
2022-07-26	11.330	11.510	11.220	11.380	9.125	1,251,255
2022-07-25	11.510	11.580	11.290	11.330	9.085	313,278
2022-07-22	11.600	11.670	11.220	11.500	9.221	1,181,202
2022-07-21	12.000	12.210	11.430	11.720	9.398	1,646,098
2022-07-20	12.080	12.560	11.910	11.960	9.590	1,938,424
2022-07-19	12.180	12.180	11.820	12.000	9.622	501,588
2022-07-18	12.050	12.070	11.840	11.990	9.614	487,914

← NewerPage 18 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.