Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.440	11.660	11.300	11.540	9.065	394,683
2022-01-21	11.480	11.570	11.330	11.470	9.010	494,740
2022-01-20	11.760	11.780	11.500	11.520	9.049	435,121
2022-01-19	11.750	11.965	11.720	11.900	9.347	295,604
2022-01-18	11.940	12.010	11.780	11.820	9.285	447,507
2022-01-17	12.030	12.070	11.880	11.960	9.395	266,483
2022-01-14	12.100	12.210	12.030	12.030	9.450	258,845
2022-01-13	12.060	12.220	12.060	12.120	9.520	365,222
2022-01-12	12.240	12.240	12.030	12.100	9.505	257,609
2022-01-11	12.210	12.280	12.050	12.170	9.560	249,177
2022-01-10	12.370	12.440	12.270	12.350	9.701	135,001
2022-01-07	12.460	12.520	12.370	12.420	9.756	215,459
2022-01-06	12.400	12.510	12.260	12.310	9.670	380,156
2022-01-05	12.400	12.550	12.270	12.540	9.850	534,487
2022-01-04	12.210	12.450	12.200	12.380	9.725	454,008
2021-12-31	12.130	12.290	12.130	12.260	9.630	246,206
2021-12-30	12.300	12.350	12.200	12.340	9.693	215,250
2021-12-29	12.100	12.300	12.050	12.280	9.646	645,203
2021-12-24	12.200	12.200	11.980	12.100	9.505	154,657
2021-12-23	12.240	12.240	11.970	12.080	9.489	208,499
2021-12-22	12.030	12.270	11.960	12.240	9.615	784,683
2021-12-21	12.000	12.180	11.920	12.000	9.426	388,121
2021-12-20	11.690	12.090	11.610	11.990	9.418	1,196,369
2021-12-17	11.650	11.920	11.650	11.710	9.198	828,548
2021-12-16	11.520	11.660	11.460	11.540	9.065	543,938
2021-12-15	11.650	11.720	11.470	11.620	9.128	400,184
2021-12-14	11.490	11.650	11.370	11.650	9.151	483,303
2021-12-13	11.390	11.470	11.370	11.410	8.963	163,329
2021-12-10	11.440	11.460	11.190	11.330	8.900	698,745
2021-12-09	11.500	11.710	11.450	11.550	9.073	487,852
2021-12-08	11.300	11.480	11.260	11.450	8.994	748,498
2021-12-07	11.340	11.410	11.190	11.380	8.939	436,879
2021-12-06	11.290	11.350	11.180	11.210	8.805	583,332
2021-12-03	11.440	11.440	11.100	11.150	8.758	491,195
2021-12-02	11.340	11.450	11.180	11.200	8.798	501,131
2021-12-01	11.190	11.460	11.090	11.430	8.978	733,653
2021-11-30	11.120	11.360	11.050	11.210	8.805	645,220
2021-11-29	11.280	11.420	11.280	11.330	8.900	403,253
2021-11-26	11.490	11.600	11.350	11.380	8.939	544,105
2021-11-25	11.550	11.560	11.290	11.350	8.915	540,061
2021-11-24	11.500	11.660	11.480	11.520	9.049	958,294
2021-11-23	11.780	11.780	11.450	11.520	9.049	394,520
2021-11-22	11.660	11.660	11.440	11.600	9.112	403,996
2021-11-19	11.940	11.950	11.750	11.790	9.091	493,020
2021-11-18	11.850	11.940	11.690	11.890	9.168	1,306,768
2021-11-17	11.900	12.000	11.600	11.670	8.998	585,528
2021-11-16	12.020	12.050	11.750	11.770	9.075	951,895
2021-11-15	12.300	12.530	11.850	12.010	9.261	1,057,227
2021-11-12	12.100	12.225	12.010	12.100	9.330	495,888
2021-11-11	12.160	12.300	12.020	12.100	9.330	484,917
2021-11-10	12.020	12.350	12.020	12.170	9.384	468,959
2021-11-09	12.060	12.400	12.030	12.290	9.476	370,928
2021-11-08	12.400	12.400	12.170	12.200	9.407	216,236
2021-11-05	12.280	12.440	12.190	12.440	9.592	695,047
2021-11-04	12.140	12.280	12.140	12.260	9.453	780,233
2021-11-03	12.270	12.360	12.180	12.300	9.484	372,023
2021-11-02	12.070	12.210	12.060	12.150	9.368	154,255
2021-11-01	12.100	12.320	12.060	12.100	9.330	412,141
2021-10-29	12.070	12.100	11.920	12.030	9.276	664,135
2021-10-28	12.050	12.185	11.990	12.130	9.353	455,410

← NewerPage 21 of 22 · 1,270 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.