Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.150 | 7.200 | 7.070 | 7.180 | 6.969 | 562,833 |
| 2026-04-30 | 7.130 | 7.250 | 7.040 | 7.140 | 6.930 | 435,359 |
| 2026-04-29 | 7.000 | 7.150 | 6.980 | 7.140 | 6.930 | 364,834 |
| 2026-04-28 | 7.220 | 7.220 | 6.930 | 7.020 | 6.814 | 777,373 |
| 2026-04-27 | 7.340 | 7.340 | 7.220 | 7.280 | 7.066 | 330,704 |
| 2026-04-24 | 7.380 | 7.390 | 7.315 | 7.350 | 7.134 | 374,960 |
| 2026-04-23 | 7.470 | 7.470 | 7.310 | 7.390 | 7.173 | 762,743 |
| 2026-04-22 | 7.480 | 7.520 | 7.400 | 7.440 | 7.222 | 571,761 |
| 2026-04-21 | 7.550 | 7.570 | 7.420 | 7.530 | 7.309 | 408,090 |
| 2026-04-20 | 7.510 | 7.520 | 7.340 | 7.500 | 7.280 | 393,927 |
| 2026-04-17 | 7.400 | 7.560 | 7.370 | 7.510 | 7.290 | 498,914 |
| 2026-04-16 | 7.480 | 7.500 | 7.380 | 7.420 | 7.202 | 676,243 |
| 2026-04-15 | 7.620 | 7.680 | 7.400 | 7.430 | 7.212 | 550,422 |
| 2026-04-14 | 7.650 | 7.690 | 7.540 | 7.550 | 7.328 | 409,275 |
| 2026-04-13 | 7.610 | 7.710 | 7.480 | 7.600 | 7.377 | 970,126 |
| 2026-04-10 | 7.650 | 7.720 | 7.560 | 7.640 | 7.416 | 969,783 |
| 2026-04-09 | 7.580 | 7.770 | 7.560 | 7.690 | 7.464 | 1,122,311 |
| 2026-04-08 | 7.520 | 7.570 | 7.410 | 7.570 | 7.348 | 750,186 |
| 2026-04-07 | 7.400 | 7.460 | 7.330 | 7.370 | 7.154 | 535,410 |
| 2026-04-02 | 7.440 | 7.570 | 7.340 | 7.340 | 7.125 | 867,287 |
| 2026-04-01 | 7.260 | 7.440 | 7.230 | 7.400 | 7.183 | 842,780 |
| 2026-03-31 | 7.050 | 7.250 | 7.030 | 7.200 | 6.989 | 1,420,874 |
| 2026-03-30 | 7.210 | 7.220 | 7.000 | 7.120 | 6.911 | 1,121,268 |
| 2026-03-27 | 7.150 | 7.330 | 7.120 | 7.290 | 7.076 | 904,037 |
| 2026-03-26 | 7.190 | 7.240 | 7.080 | 7.180 | 6.969 | 862,495 |
| 2026-03-25 | 6.990 | 7.090 | 6.960 | 6.990 | 6.785 | 646,526 |
| 2026-03-24 | 7.060 | 7.060 | 6.830 | 6.920 | 6.717 | 477,097 |
| 2026-03-23 | 6.800 | 6.940 | 6.700 | 6.930 | 6.727 | 635,615 |
| 2026-03-20 | 6.650 | 6.960 | 6.640 | 6.900 | 6.697 | 3,158,822 |
| 2026-03-19 | 6.670 | 6.740 | 6.600 | 6.640 | 6.445 | 645,569 |
| 2026-03-18 | 6.740 | 6.790 | 6.660 | 6.770 | 6.571 | 553,444 |
| 2026-03-17 | 6.600 | 6.740 | 6.540 | 6.730 | 6.532 | 564,724 |
| 2026-03-16 | 6.620 | 6.750 | 6.595 | 6.660 | 6.464 | 539,962 |
| 2026-03-13 | 6.810 | 6.860 | 6.530 | 6.620 | 6.426 | 1,073,692 |
| 2026-03-12 | 7.000 | 7.060 | 6.770 | 6.800 | 6.600 | 882,659 |
| 2026-03-11 | 7.050 | 7.190 | 7.020 | 7.070 | 6.862 | 588,009 |
| 2026-03-10 | 7.120 | 7.140 | 6.990 | 7.040 | 6.833 | 654,242 |
| 2026-03-09 | 7.090 | 7.190 | 6.900 | 6.990 | 6.785 | 1,100,095 |
| 2026-03-06 | 7.210 | 7.350 | 7.210 | 7.320 | 7.105 | 359,757 |
| 2026-03-05 | 7.480 | 7.570 | 7.300 | 7.330 | 7.115 | 802,969 |
| 2026-03-04 | 7.400 | 7.560 | 7.260 | 7.420 | 7.202 | 998,720 |
| 2026-03-03 | 7.340 | 7.400 | 7.240 | 7.390 | 7.173 | 958,799 |
| 2026-03-02 | 7.220 | 7.390 | 7.150 | 7.340 | 7.125 | 546,507 |
| 2026-02-27 | 7.390 | 7.390 | 7.220 | 7.260 | 7.047 | 680,015 |
| 2026-02-26 | 7.500 | 7.550 | 7.290 | 7.400 | 7.183 | 961,364 |
| 2026-02-25 | 7.120 | 7.200 | 7.100 | 7.200 | 6.989 | 290,973 |
| 2026-02-24 | 7.190 | 7.190 | 7.100 | 7.130 | 6.921 | 445,944 |
| 2026-02-23 | 7.270 | 7.270 | 7.150 | 7.150 | 6.940 | 473,159 |
| 2026-02-20 | 7.220 | 7.300 | 7.130 | 7.270 | 7.057 | 336,993 |
| 2026-02-19 | 7.160 | 7.265 | 7.140 | 7.220 | 7.008 | 635,530 |
| 2026-02-18 | 7.040 | 7.180 | 7.040 | 7.160 | 6.950 | 539,326 |
| 2026-02-17 | 7.130 | 7.130 | 7.030 | 7.090 | 6.882 | 241,588 |
| 2026-02-16 | 7.110 | 7.210 | 7.080 | 7.080 | 6.872 | 398,660 |
| 2026-02-13 | 7.050 | 7.120 | 7.010 | 7.060 | 6.853 | 378,107 |
| 2026-02-12 | 7.250 | 7.250 | 7.090 | 7.140 | 6.930 | 392,102 |
| 2026-02-11 | 7.070 | 7.250 | 7.070 | 7.200 | 6.989 | 581,348 |
| 2026-02-10 | 6.980 | 7.170 | 6.970 | 7.140 | 6.930 | 457,479 |
| 2026-02-09 | 6.910 | 6.980 | 6.840 | 6.980 | 6.775 | 478,882 |
| 2026-02-06 | 7.000 | 7.000 | 6.800 | 6.800 | 6.600 | 611,856 |
| 2026-02-05 | 7.360 | 7.385 | 6.910 | 7.040 | 6.833 | 1,354,743 |
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.