Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	12.120	12.330	11.880	11.910	9.550	526,125
2022-07-14	12.150	12.260	11.990	12.110	9.710	972,306
2022-07-13	12.150	12.280	12.020	12.100	9.702	639,799
2022-07-12	12.540	12.550	12.200	12.310	9.871	576,327
2022-07-11	12.710	12.725	12.210	12.300	9.863	459,959
2022-07-08	12.410	12.680	12.340	12.590	10.095	618,135
2022-07-07	12.760	12.820	12.360	12.430	9.967	750,070
2022-07-06	12.980	13.090	12.740	12.820	10.280	757,471
2022-07-05	12.950	13.040	12.750	12.930	10.368	332,647
2022-07-04	12.850	13.085	12.845	12.950	10.384	734,902
2022-07-01	12.630	12.780	12.570	12.590	10.095	488,488
2022-06-30	12.650	12.800	12.590	12.590	10.095	472,707
2022-06-29	12.960	12.970	12.520	12.590	10.095	789,168
2022-06-28	12.600	12.920	12.600	12.920	10.360	575,079
2022-06-27	12.640	12.660	12.480	12.580	10.087	376,159
2022-06-24	12.540	12.580	12.320	12.430	9.967	474,016
2022-06-23	12.480	12.790	12.460	12.610	10.111	590,424
2022-06-22	12.680	12.825	12.410	12.490	10.015	494,631
2022-06-21	12.380	12.790	12.370	12.790	10.256	810,913
2022-06-20	13.060	13.060	12.400	12.400	9.943	467,968
2022-06-17	12.670	12.960	12.540	12.960	10.392	1,486,420
2022-06-16	12.740	12.830	12.640	12.720	10.199	588,451
2022-06-15	12.500	12.940	12.500	12.700	10.183	1,039,978
2022-06-14	12.440	12.660	12.320	12.460	9.991	923,324
2022-06-10	13.110	13.110	12.840	12.920	10.360	350,153
2022-06-09	13.380	13.440	12.960	13.100	10.504	814,520
2022-06-08	13.190	13.510	13.190	13.480	10.809	821,461
2022-06-07	13.290	13.350	12.985	13.110	10.512	1,479,582
2022-06-06	13.400	13.460	13.270	13.350	10.705	588,274
2022-06-03	13.310	13.370	13.210	13.310	10.673	462,574
2022-06-02	13.180	13.500	13.090	13.240	10.616	624,187
2022-06-01	13.310	13.430	13.230	13.430	10.769	557,916
2022-05-31	13.250	13.610	13.230	13.350	10.705	1,180,600
2022-05-30	13.470	13.470	13.075	13.160	10.552	578,996
2022-05-27	13.560	13.680	13.410	13.530	10.628	694,151
2022-05-26	13.800	13.870	13.230	13.380	10.510	1,744,097
2022-05-25	14.700	14.740	13.760	13.810	10.848	1,334,437
2022-05-24	15.120	15.300	14.630	14.660	11.515	1,033,308
2022-05-23	14.350	15.320	14.300	14.920	11.720	2,043,854
2022-05-20	13.810	14.070	13.540	13.700	10.761	787,482
2022-05-19	13.900	13.970	13.730	13.920	10.934	1,590,125
2022-05-18	14.080	14.120	13.900	13.980	10.981	590,581
2022-05-17	13.890	14.110	13.890	14.000	10.997	609,866
2022-05-16	14.350	14.440	13.900	14.010	11.005	731,937
2022-05-13	13.800	14.090	13.800	14.000	10.997	341,802
2022-05-12	14.020	14.220	13.850	13.880	10.903	508,944
2022-05-11	13.980	14.120	13.930	14.120	11.091	468,221
2022-05-10	13.960	14.150	13.740	14.120	11.091	671,330
2022-05-09	14.090	14.090	13.890	14.040	11.028	339,767
2022-05-06	14.400	14.400	14.035	14.210	11.162	374,191
2022-05-05	14.180	14.430	14.180	14.320	11.248	549,751
2022-05-04	14.330	14.365	14.080	14.180	11.138	291,459
2022-05-03	14.000	14.240	14.000	14.100	11.076	514,871
2022-05-02	14.100	14.340	14.030	14.080	11.060	247,252
2022-04-29	14.500	14.500	14.120	14.280	11.217	427,166
2022-04-28	14.060	14.250	14.040	14.110	11.083	533,212
2022-04-27	14.200	14.320	13.980	14.090	11.068	543,317
2022-04-26	14.200	14.510	14.200	14.330	11.256	504,837
2022-04-22	14.750	14.750	14.250	14.390	11.303	558,177
2022-04-21	14.620	14.770	14.380	14.460	11.358	537,202

← NewerPage 19 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.