Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.630 | 6.640 | 6.545 | 6.550 | 6.025 | 609,382 |
| 2025-05-20 | 6.550 | 6.710 | 6.540 | 6.610 | 6.080 | 819,541 |
| 2025-05-19 | 6.600 | 6.620 | 6.480 | 6.520 | 5.998 | 1,172,052 |
| 2025-05-16 | 6.510 | 6.660 | 6.500 | 6.600 | 6.071 | 706,492 |
| 2025-05-15 | 6.510 | 6.540 | 6.435 | 6.470 | 5.952 | 770,626 |
| 2025-05-14 | 6.450 | 6.590 | 6.400 | 6.500 | 5.979 | 528,133 |
| 2025-05-13 | 6.530 | 6.610 | 6.420 | 6.470 | 5.952 | 686,967 |
| 2025-05-12 | 6.450 | 6.540 | 6.440 | 6.520 | 5.998 | 549,974 |
| 2025-05-09 | 6.430 | 6.440 | 6.300 | 6.440 | 5.924 | 471,215 |
| 2025-05-08 | 6.410 | 6.430 | 6.300 | 6.430 | 5.915 | 628,026 |
| 2025-05-07 | 6.260 | 6.380 | 6.250 | 6.370 | 5.860 | 615,303 |
| 2025-05-06 | 6.300 | 6.330 | 6.220 | 6.260 | 5.759 | 424,958 |
| 2025-05-05 | 6.350 | 6.420 | 6.150 | 6.230 | 5.731 | 476,546 |
| 2025-05-02 | 6.410 | 6.410 | 6.270 | 6.380 | 5.869 | 670,584 |
| 2025-05-01 | 6.340 | 6.450 | 6.340 | 6.410 | 5.896 | 609,559 |
| 2025-04-30 | 6.300 | 6.420 | 6.250 | 6.330 | 5.823 | 1,007,652 |
| 2025-04-29 | 6.130 | 6.270 | 6.110 | 6.250 | 5.749 | 618,482 |
| 2025-04-28 | 6.170 | 6.190 | 6.070 | 6.100 | 5.611 | 508,710 |
| 2025-04-24 | 6.080 | 6.170 | 6.050 | 6.130 | 5.639 | 475,490 |
| 2025-04-23 | 5.890 | 6.100 | 5.870 | 6.070 | 5.584 | 1,015,236 |
| 2025-04-22 | 5.850 | 5.850 | 5.730 | 5.820 | 5.354 | 748,852 |
| 2025-04-17 | 5.880 | 5.920 | 5.830 | 5.860 | 5.391 | 1,276,012 |
| 2025-04-16 | 5.950 | 5.965 | 5.800 | 5.850 | 5.381 | 842,970 |
| 2025-04-15 | 6.000 | 6.000 | 5.920 | 5.940 | 5.464 | 782,585 |
| 2025-04-14 | 5.960 | 5.980 | 5.900 | 5.950 | 5.473 | 811,216 |
| 2025-04-11 | 6.000 | 6.000 | 5.810 | 5.900 | 5.427 | 1,438,882 |
| 2025-04-10 | 6.280 | 6.365 | 6.050 | 6.080 | 5.593 | 1,386,847 |
| 2025-04-09 | 5.910 | 6.005 | 5.870 | 5.890 | 5.418 | 1,584,918 |
| 2025-04-08 | 5.860 | 6.040 | 5.830 | 6.020 | 5.538 | 2,154,285 |
| 2025-04-07 | 5.990 | 6.065 | 5.780 | 5.800 | 5.335 | 1,993,350 |
| 2025-04-04 | 6.550 | 6.550 | 6.290 | 6.300 | 5.795 | 839,728 |
| 2025-04-03 | 6.680 | 6.700 | 6.550 | 6.610 | 6.080 | 590,879 |
| 2025-04-02 | 6.810 | 6.905 | 6.750 | 6.760 | 6.218 | 590,757 |
| 2025-04-01 | 6.780 | 6.850 | 6.755 | 6.800 | 6.255 | 770,431 |
| 2025-03-31 | 6.900 | 6.900 | 6.690 | 6.710 | 6.172 | 787,707 |
| 2025-03-28 | 6.970 | 7.070 | 6.920 | 6.950 | 6.393 | 703,133 |
| 2025-03-27 | 6.870 | 6.995 | 6.870 | 6.990 | 6.430 | 559,024 |
| 2025-03-26 | 6.860 | 6.940 | 6.750 | 6.910 | 6.356 | 718,306 |
| 2025-03-25 | 6.840 | 6.990 | 6.815 | 6.820 | 6.274 | 1,115,965 |
| 2025-03-24 | 6.920 | 6.960 | 6.810 | 6.810 | 6.264 | 521,628 |
| 2025-03-21 | 6.890 | 6.985 | 6.840 | 6.890 | 6.338 | 1,551,978 |
| 2025-03-20 | 6.880 | 6.960 | 6.810 | 6.860 | 6.310 | 1,039,111 |
| 2025-03-19 | 6.900 | 6.940 | 6.640 | 6.870 | 6.320 | 977,544 |
| 2025-03-18 | 7.110 | 7.185 | 6.920 | 6.920 | 6.366 | 1,139,968 |
| 2025-03-17 | 7.050 | 7.130 | 7.010 | 7.030 | 6.467 | 510,622 |
| 2025-03-14 | 6.930 | 7.020 | 6.930 | 7.010 | 6.448 | 509,136 |
| 2025-03-13 | 6.950 | 7.045 | 6.910 | 6.920 | 6.366 | 593,837 |
| 2025-03-12 | 7.020 | 7.020 | 6.870 | 6.910 | 6.356 | 714,445 |
| 2025-03-11 | 7.090 | 7.100 | 6.970 | 7.050 | 6.485 | 855,217 |
| 2025-03-10 | 7.170 | 7.225 | 7.130 | 7.140 | 6.568 | 526,923 |
| 2025-03-07 | 7.000 | 7.190 | 6.920 | 7.130 | 6.559 | 851,139 |
| 2025-03-06 | 6.920 | 7.015 | 6.880 | 6.930 | 6.375 | 1,658,172 |
| 2025-03-05 | 7.150 | 7.150 | 6.920 | 6.920 | 6.366 | 594,433 |
| 2025-03-04 | 7.130 | 7.180 | 7.030 | 7.040 | 6.476 | 564,777 |
| 2025-03-03 | 7.080 | 7.200 | 7.070 | 7.190 | 6.614 | 379,837 |
| 2025-02-28 | 7.160 | 7.250 | 7.060 | 7.070 | 6.504 | 709,089 |
| 2025-02-27 | 7.050 | 7.270 | 7.050 | 7.200 | 6.623 | 378,390 |
| 2025-02-26 | 7.190 | 7.190 | 7.020 | 7.070 | 6.504 | 435,028 |
| 2025-02-25 | 7.100 | 7.190 | 7.050 | 7.140 | 6.568 | 632,681 |
| 2025-02-24 | 7.200 | 7.200 | 7.110 | 7.160 | 6.586 | 613,186 |
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.