Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.220 | 7.295 | 7.180 | 7.200 | 6.623 | 514,222 |
| 2025-02-20 | 7.350 | 7.380 | 7.210 | 7.220 | 6.642 | 546,626 |
| 2025-02-19 | 7.500 | 7.505 | 7.300 | 7.350 | 6.761 | 860,197 |
| 2025-02-18 | 7.480 | 7.540 | 7.410 | 7.500 | 6.899 | 330,759 |
| 2025-02-17 | 7.560 | 7.610 | 7.450 | 7.470 | 6.872 | 637,509 |
| 2025-02-14 | 7.500 | 7.610 | 7.480 | 7.560 | 6.954 | 1,075,355 |
| 2025-02-13 | 7.510 | 7.550 | 7.390 | 7.420 | 6.826 | 553,179 |
| 2025-02-12 | 7.500 | 7.550 | 7.420 | 7.490 | 6.890 | 640,255 |
| 2025-02-11 | 7.370 | 7.580 | 7.370 | 7.450 | 6.853 | 1,342,649 |
| 2025-02-10 | 7.230 | 7.370 | 7.190 | 7.350 | 6.761 | 1,395,331 |
| 2025-02-07 | 7.120 | 7.270 | 7.085 | 7.230 | 6.651 | 790,800 |
| 2025-02-06 | 7.050 | 7.110 | 7.030 | 7.080 | 6.513 | 437,648 |
| 2025-02-05 | 7.040 | 7.100 | 7.000 | 7.030 | 6.467 | 397,065 |
| 2025-02-04 | 7.080 | 7.090 | 6.960 | 6.960 | 6.402 | 547,411 |
| 2025-02-03 | 7.130 | 7.140 | 6.955 | 7.030 | 6.467 | 747,899 |
| 2025-01-31 | 7.150 | 7.215 | 7.100 | 7.160 | 6.586 | 445,582 |
| 2025-01-30 | 7.080 | 7.160 | 7.040 | 7.140 | 6.568 | 579,893 |
| 2025-01-29 | 7.010 | 7.120 | 7.010 | 7.070 | 6.504 | 370,549 |
| 2025-01-28 | 7.020 | 7.105 | 6.990 | 7.030 | 6.467 | 545,058 |
| 2025-01-24 | 6.960 | 7.010 | 6.935 | 7.010 | 6.448 | 337,787 |
| 2025-01-23 | 7.090 | 7.100 | 6.930 | 6.930 | 6.375 | 351,834 |
| 2025-01-22 | 7.100 | 7.180 | 7.090 | 7.090 | 6.522 | 527,643 |
| 2025-01-21 | 7.080 | 7.160 | 7.040 | 7.070 | 6.504 | 315,651 |
| 2025-01-20 | 7.110 | 7.150 | 7.030 | 7.070 | 6.504 | 287,951 |
| 2025-01-17 | 7.150 | 7.270 | 7.120 | 7.120 | 6.550 | 649,815 |
| 2025-01-16 | 7.130 | 7.170 | 7.010 | 7.150 | 6.577 | 598,609 |
| 2025-01-15 | 6.920 | 7.080 | 6.920 | 6.990 | 6.430 | 457,100 |
| 2025-01-14 | 6.970 | 7.040 | 6.900 | 6.950 | 6.393 | 516,275 |
| 2025-01-13 | 6.930 | 6.990 | 6.850 | 6.900 | 6.347 | 734,707 |
| 2025-01-10 | 6.950 | 7.010 | 6.920 | 6.950 | 6.393 | 360,801 |
| 2025-01-09 | 6.990 | 7.020 | 6.930 | 6.970 | 6.412 | 448,912 |
| 2025-01-08 | 7.120 | 7.140 | 6.990 | 7.020 | 6.458 | 1,063,606 |
| 2025-01-07 | 7.150 | 7.270 | 7.080 | 7.130 | 6.559 | 909,242 |
| 2025-01-06 | 7.250 | 7.310 | 7.150 | 7.150 | 6.577 | 430,416 |
| 2025-01-03 | 7.190 | 7.220 | 7.160 | 7.190 | 6.614 | 229,681 |
| 2025-01-02 | 7.130 | 7.220 | 7.105 | 7.210 | 6.632 | 195,992 |
| 2024-12-31 | 7.220 | 7.225 | 7.130 | 7.160 | 6.586 | 215,326 |
| 2024-12-30 | 7.180 | 7.240 | 7.180 | 7.220 | 6.642 | 190,108 |
| 2024-12-27 | 7.220 | 7.295 | 7.200 | 7.230 | 6.651 | 459,035 |
| 2024-12-24 | 7.290 | 7.290 | 7.170 | 7.260 | 6.678 | 216,837 |
| 2024-12-23 | 7.190 | 7.300 | 7.150 | 7.240 | 6.660 | 251,405 |
| 2024-12-20 | 7.120 | 7.240 | 7.110 | 7.190 | 6.614 | 1,045,483 |
| 2024-12-19 | 7.110 | 7.170 | 7.010 | 7.120 | 6.550 | 974,433 |
| 2024-12-18 | 7.260 | 7.290 | 7.190 | 7.220 | 6.642 | 777,874 |
| 2024-12-17 | 7.320 | 7.320 | 7.180 | 7.290 | 6.706 | 594,461 |
| 2024-12-16 | 7.580 | 7.580 | 7.440 | 7.450 | 6.688 | 1,330,336 |
| 2024-12-13 | 7.540 | 7.620 | 7.500 | 7.560 | 6.786 | 642,257 |
| 2024-12-12 | 7.500 | 7.570 | 7.440 | 7.560 | 6.786 | 999,306 |
| 2024-12-11 | 7.600 | 7.620 | 7.545 | 7.580 | 6.804 | 814,833 |
| 2024-12-10 | 7.480 | 7.615 | 7.410 | 7.610 | 6.831 | 1,062,543 |
| 2024-12-09 | 7.560 | 7.560 | 7.430 | 7.460 | 6.697 | 1,085,495 |
| 2024-12-06 | 7.630 | 7.660 | 7.540 | 7.560 | 6.786 | 681,512 |
| 2024-12-05 | 7.590 | 7.650 | 7.560 | 7.610 | 6.831 | 638,872 |
| 2024-12-04 | 7.670 | 7.700 | 7.590 | 7.590 | 6.813 | 1,091,147 |
| 2024-12-03 | 7.750 | 7.815 | 7.660 | 7.710 | 6.921 | 980,361 |
| 2024-12-02 | 7.820 | 7.850 | 7.680 | 7.730 | 6.939 | 891,308 |
| 2024-11-29 | 7.760 | 7.850 | 7.720 | 7.790 | 6.993 | 714,152 |
| 2024-11-28 | 7.630 | 7.855 | 7.600 | 7.760 | 6.966 | 1,527,963 |
| 2024-11-27 | 7.550 | 7.580 | 7.490 | 7.580 | 6.804 | 785,335 |
| 2024-11-26 | 7.570 | 7.590 | 7.430 | 7.500 | 6.732 | 994,146 |
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.