Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.490 | 7.550 | 7.450 | 7.530 | 7.309 | 519,980 |
| 2026-02-02 | 7.400 | 7.655 | 7.350 | 7.490 | 7.270 | 886,162 |
| 2026-01-30 | 7.320 | 7.440 | 7.310 | 7.370 | 7.154 | 757,249 |
| 2026-01-29 | 7.310 | 7.320 | 7.210 | 7.270 | 7.057 | 507,077 |
| 2026-01-28 | 7.340 | 7.340 | 7.270 | 7.310 | 7.095 | 896,432 |
| 2026-01-27 | 7.420 | 7.420 | 7.270 | 7.280 | 7.066 | 356,494 |
| 2026-01-23 | 7.330 | 7.340 | 7.250 | 7.280 | 7.066 | 373,445 |
| 2026-01-22 | 7.350 | 7.390 | 7.260 | 7.360 | 7.144 | 754,127 |
| 2026-01-21 | 7.420 | 7.420 | 7.170 | 7.270 | 7.057 | 423,155 |
| 2026-01-20 | 7.400 | 7.400 | 7.290 | 7.350 | 7.134 | 434,195 |
| 2026-01-19 | 7.470 | 7.480 | 7.380 | 7.410 | 7.192 | 303,665 |
| 2026-01-16 | 7.390 | 7.510 | 7.380 | 7.510 | 7.290 | 307,760 |
| 2026-01-15 | 7.450 | 7.450 | 7.355 | 7.400 | 7.183 | 418,328 |
| 2026-01-14 | 7.330 | 7.550 | 7.320 | 7.450 | 7.231 | 1,046,114 |
| 2026-01-13 | 7.390 | 7.400 | 7.290 | 7.330 | 7.115 | 397,347 |
| 2026-01-12 | 7.350 | 7.450 | 7.300 | 7.370 | 7.154 | 797,191 |
| 2026-01-09 | 7.310 | 7.380 | 7.310 | 7.350 | 7.134 | 317,434 |
| 2026-01-08 | 7.260 | 7.350 | 7.250 | 7.330 | 7.115 | 450,159 |
| 2026-01-07 | 7.290 | 7.360 | 7.260 | 7.300 | 7.086 | 522,268 |
| 2026-01-06 | 7.030 | 7.270 | 6.960 | 7.240 | 7.027 | 969,955 |
| 2026-01-05 | 6.840 | 7.010 | 6.820 | 7.010 | 6.804 | 790,150 |
| 2026-01-02 | 6.850 | 6.870 | 6.750 | 6.810 | 6.610 | 637,559 |
| 2025-12-31 | 6.900 | 6.910 | 6.850 | 6.850 | 6.649 | 271,821 |
| 2025-12-30 | 6.950 | 7.030 | 6.900 | 6.930 | 6.727 | 320,145 |
| 2025-12-29 | 6.970 | 7.055 | 6.930 | 6.930 | 6.727 | 396,645 |
| 2025-12-24 | 6.950 | 7.020 | 6.945 | 6.970 | 6.765 | 267,003 |
| 2025-12-23 | 6.970 | 7.010 | 6.940 | 6.970 | 6.765 | 320,095 |
| 2025-12-22 | 6.880 | 7.000 | 6.830 | 6.970 | 6.765 | 516,094 |
| 2025-12-19 | 7.000 | 7.030 | 6.850 | 6.860 | 6.659 | 923,387 |
| 2025-12-18 | 6.850 | 6.990 | 6.850 | 6.970 | 6.765 | 855,645 |
| 2025-12-17 | 7.000 | 7.000 | 6.690 | 6.950 | 6.746 | 934,344 |
| 2025-12-16 | 7.030 | 7.080 | 6.970 | 6.980 | 6.775 | 823,394 |
| 2025-12-15 | 6.970 | 7.040 | 6.960 | 7.040 | 6.833 | 438,101 |
| 2025-12-12 | 7.050 | 7.050 | 6.950 | 6.990 | 6.785 | 267,608 |
| 2025-12-11 | 7.030 | 7.030 | 6.900 | 6.960 | 6.756 | 479,085 |
| 2025-12-10 | 7.130 | 7.140 | 6.930 | 6.950 | 6.746 | 750,728 |
| 2025-12-09 | 7.080 | 7.130 | 7.055 | 7.070 | 6.862 | 535,804 |
| 2025-12-08 | 7.090 | 7.170 | 7.080 | 7.130 | 6.921 | 567,116 |
| 2025-12-05 | 7.250 | 7.270 | 7.070 | 7.090 | 6.882 | 820,796 |
| 2025-12-04 | 7.280 | 7.370 | 7.250 | 7.330 | 7.115 | 1,119,146 |
| 2025-12-03 | 7.100 | 7.330 | 7.090 | 7.280 | 7.066 | 884,910 |
| 2025-12-02 | 7.290 | 7.400 | 7.150 | 7.160 | 6.950 | 543,770 |
| 2025-12-01 | 7.270 | 7.350 | 7.240 | 7.270 | 7.057 | 495,334 |
| 2025-11-28 | 7.350 | 7.440 | 7.300 | 7.350 | 7.134 | 595,137 |
| 2025-11-27 | 7.410 | 7.430 | 7.350 | 7.370 | 7.154 | 317,985 |
| 2025-11-26 | 7.450 | 7.550 | 7.320 | 7.350 | 7.134 | 508,447 |
| 2025-11-25 | 7.360 | 7.560 | 7.300 | 7.300 | 7.086 | 1,277,134 |
| 2025-11-24 | 7.650 | 7.690 | 7.475 | 7.500 | 7.105 | 965,877 |
| 2025-11-21 | 7.500 | 7.640 | 7.450 | 7.570 | 7.171 | 1,550,955 |
| 2025-11-20 | 7.520 | 7.590 | 7.470 | 7.510 | 7.115 | 1,437,916 |
| 2025-11-19 | 7.430 | 7.500 | 7.340 | 7.490 | 7.096 | 1,943,502 |
| 2025-11-18 | 7.490 | 7.610 | 7.290 | 7.400 | 7.010 | 1,695,438 |
| 2025-11-17 | 7.110 | 7.430 | 6.820 | 7.410 | 7.020 | 1,991,556 |
| 2025-11-14 | 6.800 | 6.970 | 6.780 | 6.970 | 6.603 | 748,141 |
| 2025-11-13 | 6.950 | 7.170 | 6.890 | 6.980 | 6.612 | 894,536 |
| 2025-11-12 | 6.800 | 6.940 | 6.770 | 6.920 | 6.556 | 1,280,369 |
| 2025-11-11 | 6.750 | 6.825 | 6.690 | 6.800 | 6.442 | 740,731 |
| 2025-11-10 | 6.660 | 6.770 | 6.630 | 6.700 | 6.347 | 1,053,731 |
| 2025-11-07 | 6.760 | 6.770 | 6.680 | 6.690 | 6.338 | 647,406 |
| 2025-11-06 | 6.800 | 6.800 | 6.720 | 6.790 | 6.432 | 1,025,830 |
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.