Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.800 | 6.800 | 6.720 | 6.790 | 6.432 | 1,025,830 |
| 2025-11-05 | 6.810 | 6.850 | 6.670 | 6.750 | 6.395 | 1,159,599 |
| 2025-11-04 | 6.970 | 6.975 | 6.770 | 6.790 | 6.432 | 1,532,501 |
| 2025-11-03 | 7.100 | 7.100 | 6.900 | 6.950 | 6.584 | 1,067,313 |
| 2025-10-31 | 7.130 | 7.200 | 7.075 | 7.090 | 6.717 | 702,093 |
| 2025-10-30 | 7.220 | 7.230 | 7.120 | 7.150 | 6.774 | 772,543 |
| 2025-10-29 | 7.270 | 7.360 | 7.240 | 7.240 | 6.859 | 1,712,652 |
| 2025-10-28 | 7.410 | 7.410 | 7.230 | 7.230 | 6.849 | 434,951 |
| 2025-10-27 | 7.490 | 7.490 | 7.390 | 7.410 | 7.020 | 277,735 |
| 2025-10-24 | 7.460 | 7.470 | 7.400 | 7.430 | 7.039 | 399,697 |
| 2025-10-23 | 7.350 | 7.510 | 7.310 | 7.480 | 7.086 | 456,246 |
| 2025-10-22 | 7.560 | 7.560 | 7.360 | 7.390 | 7.001 | 478,591 |
| 2025-10-21 | 7.530 | 7.580 | 7.490 | 7.540 | 7.143 | 468,281 |
| 2025-10-20 | 7.590 | 7.670 | 7.410 | 7.430 | 7.039 | 1,011,146 |
| 2025-10-17 | 7.620 | 7.740 | 7.620 | 7.620 | 7.219 | 616,049 |
| 2025-10-16 | 7.590 | 7.700 | 7.545 | 7.680 | 7.276 | 742,091 |
| 2025-10-15 | 7.650 | 7.660 | 7.475 | 7.500 | 7.105 | 696,741 |
| 2025-10-14 | 7.370 | 7.630 | 7.330 | 7.600 | 7.200 | 777,620 |
| 2025-10-13 | 7.470 | 7.470 | 7.340 | 7.380 | 6.991 | 614,775 |
| 2025-10-10 | 7.270 | 7.620 | 7.250 | 7.530 | 7.134 | 953,034 |
| 2025-10-09 | 6.980 | 7.260 | 6.350 | 7.260 | 6.878 | 3,565,580 |
| 2025-10-08 | 7.390 | 7.400 | 7.300 | 7.330 | 6.944 | 894,690 |
| 2025-10-07 | 7.370 | 7.400 | 7.280 | 7.400 | 7.010 | 1,432,746 |
| 2025-10-06 | 7.500 | 7.510 | 7.370 | 7.380 | 6.991 | 418,215 |
| 2025-10-03 | 7.430 | 7.520 | 7.405 | 7.460 | 7.067 | 444,094 |
| 2025-10-02 | 7.540 | 7.540 | 7.410 | 7.440 | 7.048 | 305,489 |
| 2025-10-01 | 7.550 | 7.550 | 7.440 | 7.480 | 7.086 | 358,799 |
| 2025-09-30 | 7.400 | 7.510 | 7.400 | 7.450 | 7.058 | 420,480 |
| 2025-09-29 | 7.450 | 7.550 | 7.400 | 7.420 | 7.029 | 391,998 |
| 2025-09-26 | 7.500 | 7.500 | 7.395 | 7.440 | 7.048 | 363,036 |
| 2025-09-25 | 7.400 | 7.540 | 7.360 | 7.490 | 7.096 | 388,150 |
| 2025-09-24 | 7.460 | 7.460 | 7.320 | 7.420 | 7.029 | 441,821 |
| 2025-09-23 | 7.460 | 7.470 | 7.290 | 7.460 | 7.067 | 940,850 |
| 2025-09-22 | 7.650 | 7.675 | 7.430 | 7.460 | 7.067 | 624,832 |
| 2025-09-19 | 7.770 | 7.780 | 7.620 | 7.650 | 7.247 | 1,027,934 |
| 2025-09-18 | 7.770 | 7.810 | 7.700 | 7.740 | 7.332 | 337,323 |
| 2025-09-17 | 7.890 | 7.910 | 7.730 | 7.730 | 7.323 | 736,376 |
| 2025-09-16 | 7.730 | 7.840 | 7.705 | 7.840 | 7.427 | 717,258 |
| 2025-09-15 | 7.680 | 7.730 | 7.620 | 7.700 | 7.295 | 982,707 |
| 2025-09-12 | 7.760 | 7.790 | 7.670 | 7.680 | 7.276 | 442,390 |
| 2025-09-11 | 7.700 | 7.760 | 7.670 | 7.760 | 7.351 | 468,985 |
| 2025-09-10 | 7.820 | 7.845 | 7.620 | 7.660 | 7.257 | 1,356,250 |
| 2025-09-09 | 7.650 | 7.890 | 7.635 | 7.890 | 7.475 | 1,348,066 |
| 2025-09-08 | 7.510 | 7.670 | 7.510 | 7.650 | 7.247 | 843,342 |
| 2025-09-05 | 7.530 | 7.700 | 7.470 | 7.670 | 7.266 | 867,458 |
| 2025-09-04 | 7.530 | 7.570 | 7.400 | 7.480 | 7.086 | 913,144 |
| 2025-09-03 | 7.460 | 7.600 | 7.450 | 7.550 | 7.152 | 1,385,946 |
| 2025-09-02 | 7.460 | 7.510 | 7.420 | 7.500 | 7.105 | 704,888 |
| 2025-09-01 | 7.460 | 7.470 | 7.390 | 7.470 | 7.077 | 336,871 |
| 2025-08-29 | 7.400 | 7.460 | 7.310 | 7.440 | 7.048 | 1,340,881 |
| 2025-08-28 | 7.410 | 7.450 | 7.380 | 7.400 | 7.010 | 675,859 |
| 2025-08-27 | 7.440 | 7.480 | 7.380 | 7.400 | 7.010 | 1,201,970 |
| 2025-08-26 | 7.580 | 7.585 | 7.320 | 7.380 | 6.991 | 2,015,007 |
| 2025-08-25 | 7.620 | 7.710 | 7.560 | 7.580 | 7.181 | 510,866 |
| 2025-08-22 | 7.580 | 7.630 | 7.540 | 7.570 | 7.171 | 418,444 |
| 2025-08-21 | 7.480 | 7.620 | 7.440 | 7.590 | 7.190 | 827,763 |
| 2025-08-20 | 7.590 | 7.590 | 7.430 | 7.450 | 7.058 | 791,781 |
| 2025-08-19 | 7.470 | 7.520 | 7.440 | 7.500 | 7.105 | 701,716 |
| 2025-08-18 | 7.650 | 7.670 | 7.460 | 7.480 | 7.086 | 756,891 |
| 2025-08-15 | 7.670 | 7.750 | 7.610 | 7.650 | 7.247 | 747,872 |
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.