Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.590 | 5.590 | 5.485 | 5.520 | 5.520 | 686,372 |
| 2026-07-23 | 5.550 | 5.590 | 5.510 | 5.560 | 5.560 | 800,789 |
| 2026-07-22 | 5.580 | 5.590 | 5.470 | 5.510 | 5.510 | 687,281 |
| 2026-07-21 | 5.600 | 5.650 | 5.570 | 5.570 | 5.570 | 753,173 |
| 2026-07-20 | 5.590 | 5.660 | 5.510 | 5.630 | 5.630 | 880,655 |
| 2026-07-17 | 5.640 | 5.640 | 5.550 | 5.580 | 5.580 | 688,040 |
| 2026-07-16 | 5.550 | 5.640 | 5.535 | 5.590 | 5.590 | 705,463 |
| 2026-07-15 | 5.620 | 5.640 | 5.520 | 5.560 | 5.560 | 886,506 |
| 2026-07-14 | 5.540 | 5.620 | 5.530 | 5.610 | 5.610 | 829,089 |
| 2026-07-13 | 5.540 | 5.590 | 5.470 | 5.550 | 5.550 | 720,736 |
| 2026-07-10 | 5.570 | 5.640 | 5.530 | 5.580 | 5.580 | 1,156,510 |
| 2026-07-09 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 1,192,141 |
| 2026-07-08 | 5.380 | 5.480 | 5.325 | 5.450 | 5.450 | 1,038,887 |
| 2026-07-07 | 5.350 | 5.400 | 5.300 | 5.380 | 5.380 | 813,956 |
| 2026-07-06 | 5.310 | 5.390 | 5.310 | 5.350 | 5.350 | 588,914 |
| 2026-07-03 | 5.400 | 5.430 | 5.280 | 5.300 | 5.300 | 991,420 |
| 2026-07-02 | 5.410 | 5.500 | 5.310 | 5.360 | 5.360 | 1,568,399 |
| 2026-07-01 | 5.170 | 5.500 | 5.140 | 5.400 | 5.400 | 1,793,050 |
| 2026-06-30 | 5.160 | 5.210 | 5.110 | 5.140 | 5.140 | 1,193,831 |
| 2026-06-29 | 5.040 | 5.150 | 5.040 | 5.120 | 5.120 | 1,243,437 |
| 2026-06-26 | 5.020 | 5.080 | 4.960 | 5.020 | 5.020 | 2,113,390 |
| 2026-06-25 | 5.050 | 5.060 | 4.980 | 5.000 | 5.000 | 1,416,957 |
| 2026-06-24 | 5.120 | 5.120 | 5.010 | 5.010 | 5.010 | 1,278,810 |
| 2026-06-23 | 5.220 | 5.220 | 5.070 | 5.080 | 5.080 | 1,509,799 |
| 2026-06-22 | 5.220 | 5.270 | 5.150 | 5.150 | 5.150 | 1,109,922 |
| 2026-06-19 | 5.210 | 5.240 | 5.150 | 5.210 | 5.210 | 1,578,103 |
| 2026-06-18 | 5.170 | 5.220 | 5.120 | 5.120 | 5.120 | 1,673,502 |
| 2026-06-17 | 5.200 | 5.250 | 5.120 | 5.210 | 5.210 | 1,347,016 |
| 2026-06-16 | 5.290 | 5.290 | 5.160 | 5.190 | 5.190 | 1,430,667 |
| 2026-06-15 | 5.350 | 5.470 | 5.300 | 5.300 | 5.300 | 1,426,508 |
| 2026-06-12 | 5.330 | 5.350 | 5.250 | 5.300 | 5.300 | 1,219,060 |
| 2026-06-11 | 5.220 | 5.265 | 5.140 | 5.210 | 5.210 | 1,480,304 |
| 2026-06-10 | 5.400 | 5.400 | 5.190 | 5.230 | 5.230 | 2,602,122 |
| 2026-06-09 | 5.310 | 5.340 | 5.230 | 5.310 | 5.310 | 796,669 |
| 2026-06-05 | 5.370 | 5.400 | 5.290 | 5.310 | 5.310 | 796,554 |
| 2026-06-04 | 5.300 | 5.400 | 5.280 | 5.320 | 5.320 | 822,973 |
| 2026-06-03 | 5.370 | 5.390 | 5.240 | 5.320 | 5.320 | 1,383,431 |
| 2026-06-02 | 5.500 | 5.530 | 5.350 | 5.370 | 5.370 | 1,267,365 |
| 2026-06-01 | 5.580 | 5.610 | 5.470 | 5.480 | 5.480 | 1,176,428 |
| 2026-05-29 | 5.560 | 5.650 | 5.470 | 5.560 | 5.560 | 1,488,561 |
| 2026-05-28 | 5.740 | 5.760 | 5.510 | 5.510 | 5.510 | 1,388,942 |
| 2026-05-27 | 5.810 | 5.850 | 5.610 | 5.640 | 5.640 | 1,965,787 |
| 2026-05-26 | 6.010 | 6.020 | 5.800 | 5.800 | 5.800 | 1,688,275 |
| 2026-05-25 | 5.940 | 6.180 | 5.920 | 6.130 | 5.950 | 1,847,567 |
| 2026-05-22 | 5.680 | 5.960 | 5.680 | 5.880 | 5.707 | 1,707,424 |
| 2026-05-21 | 5.600 | 5.730 | 5.570 | 5.620 | 5.455 | 1,703,255 |
| 2026-05-20 | 5.700 | 5.740 | 5.510 | 5.510 | 5.348 | 2,494,729 |
| 2026-05-19 | 5.630 | 5.790 | 5.560 | 5.670 | 5.504 | 4,342,986 |
| 2026-05-18 | 6.420 | 6.420 | 5.350 | 5.550 | 5.387 | 10,691,330 |
| 2026-05-15 | 7.240 | 7.260 | 7.120 | 7.200 | 6.989 | 411,541 |
| 2026-05-14 | 7.180 | 7.200 | 6.990 | 7.180 | 6.969 | 706,275 |
| 2026-05-13 | 7.140 | 7.270 | 7.000 | 7.250 | 7.037 | 594,073 |
| 2026-05-12 | 6.910 | 7.110 | 6.890 | 7.050 | 6.843 | 699,361 |
| 2026-05-11 | 6.880 | 6.920 | 6.860 | 6.910 | 6.707 | 398,008 |
| 2026-05-08 | 7.000 | 7.040 | 6.880 | 6.900 | 6.697 | 494,980 |
| 2026-05-07 | 7.040 | 7.100 | 6.970 | 7.030 | 6.824 | 609,312 |
| 2026-05-06 | 7.120 | 7.120 | 7.000 | 7.030 | 6.824 | 307,768 |
| 2026-05-05 | 7.100 | 7.130 | 7.040 | 7.070 | 6.862 | 329,593 |
| 2026-05-04 | 7.150 | 7.240 | 7.130 | 7.170 | 6.960 | 384,058 |
| 2026-05-01 | 7.150 | 7.200 | 7.070 | 7.180 | 6.969 | 562,833 |
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.