Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	14.410	14.640	14.380	14.590	11.460	573,700
2022-04-19	14.200	14.350	14.150	14.320	11.248	598,952
2022-04-14	14.000	14.210	13.920	14.190	11.146	613,004
2022-04-13	13.750	14.185	13.750	14.000	10.997	719,498
2022-04-12	13.490	13.750	13.390	13.730	10.785	635,104
2022-04-11	13.100	13.525	13.100	13.350	10.486	573,370
2022-04-08	13.350	13.430	13.000	13.090	10.282	936,060
2022-04-07	13.020	13.230	12.960	13.030	10.235	467,573
2022-04-06	12.960	13.120	12.930	13.070	10.267	464,100
2022-04-05	13.070	13.190	13.000	13.060	10.259	379,487
2022-04-04	13.300	13.340	13.120	13.150	10.329	336,724
2022-04-01	13.400	13.480	13.170	13.220	10.384	526,808
2022-03-31	13.220	13.520	13.200	13.290	10.439	1,113,906
2022-03-30	13.480	13.480	13.220	13.320	10.463	679,145
2022-03-29	13.640	13.650	13.470	13.510	10.612	603,546
2022-03-28	13.500	13.630	13.420	13.420	10.541	283,710
2022-03-25	13.340	13.490	13.330	13.430	10.549	279,543
2022-03-24	13.510	13.550	13.335	13.430	10.549	422,439
2022-03-23	13.600	13.600	13.430	13.460	10.573	357,497
2022-03-22	13.530	13.590	13.405	13.490	10.596	458,834
2022-03-21	13.740	13.760	13.220	13.300	10.447	761,246
2022-03-18	13.780	13.990	13.440	13.650	10.722	1,141,333
2022-03-17	13.270	13.890	13.210	13.760	10.809	1,982,084
2022-03-16	13.290	13.380	13.130	13.240	10.400	947,886
2022-03-15	13.460	13.570	13.180	13.290	10.439	3,458,135
2022-03-14	12.800	13.570	12.610	13.320	10.463	2,136,502
2022-03-11	12.000	12.200	11.950	12.000	9.426	645,496
2022-03-10	11.940	12.180	11.900	12.040	9.457	323,376
2022-03-09	11.960	12.010	11.810	11.910	9.355	530,577
2022-03-08	12.400	12.410	12.040	12.040	9.457	679,615
2022-03-07	12.190	12.340	12.000	12.220	9.599	962,505
2022-03-04	11.860	12.085	11.810	12.020	9.442	604,580
2022-03-03	11.800	12.040	11.760	11.880	9.332	689,612
2022-03-02	11.500	11.755	11.410	11.740	9.222	723,900
2022-03-01	11.600	11.820	11.580	11.650	9.151	363,006
2022-02-28	11.340	11.610	11.340	11.570	9.088	591,415
2022-02-25	11.200	11.400	11.120	11.350	8.915	820,827
2022-02-24	11.620	11.690	11.210	11.360	8.923	953,573
2022-02-23	11.720	11.880	11.670	11.780	9.253	325,516
2022-02-22	11.620	11.850	11.620	11.720	9.206	348,704
2022-02-21	11.680	11.930	11.620	11.860	9.316	441,644
2022-02-18	11.710	11.880	11.700	11.720	9.206	754,813
2022-02-17	11.750	12.015	11.750	11.900	9.347	491,509
2022-02-16	11.830	11.840	11.720	11.730	9.214	376,402
2022-02-15	11.540	11.730	11.500	11.620	9.128	242,157
2022-02-14	11.640	11.800	11.565	11.710	9.198	259,628
2022-02-11	11.660	11.810	11.660	11.730	9.214	557,485
2022-02-10	11.860	11.940	11.780	11.820	9.285	243,754
2022-02-09	11.710	11.860	11.690	11.860	9.316	533,091
2022-02-08	11.600	11.760	11.550	11.700	9.190	682,185
2022-02-07	11.300	11.860	11.300	11.720	9.206	1,213,397
2022-02-04	10.940	11.140	10.900	11.140	8.750	416,229
2022-02-03	11.020	11.100	10.930	11.010	8.648	332,048
2022-02-02	11.100	11.210	11.040	11.120	8.735	402,342
2022-02-01	10.900	11.180	10.890	11.080	8.703	338,724
2022-01-31	11.050	11.120	10.850	10.900	8.562	207,104
2022-01-28	11.120	11.150	10.780	11.020	8.656	1,282,095
2022-01-27	11.300	11.300	10.730	10.840	8.515	950,156
2022-01-25	11.330	11.385	11.010	11.160	8.766	597,355
2022-01-24	11.440	11.660	11.300	11.540	9.065	394,683

← NewerPage 20 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.