Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.670 | 7.740 | 7.530 | 7.530 | 6.759 | 1,425,193 |
| 2024-11-22 | 7.700 | 7.740 | 7.560 | 7.590 | 6.813 | 826,864 |
| 2024-11-21 | 7.550 | 7.750 | 7.500 | 7.500 | 6.732 | 1,535,570 |
| 2024-11-20 | 7.770 | 7.790 | 7.430 | 7.470 | 6.706 | 2,240,518 |
| 2024-11-19 | 7.950 | 8.050 | 7.670 | 7.710 | 6.921 | 2,496,026 |
| 2024-11-18 | 8.518 | 8.518 | 8.518 | 8.518 | 7.646 | 0 |
| 2024-11-15 | 8.567 | 8.616 | 8.419 | 8.518 | 7.646 | 275,955 |
| 2024-11-14 | 8.538 | 8.538 | 8.375 | 8.469 | 7.602 | 414,699 |
| 2024-11-13 | 8.577 | 8.666 | 8.488 | 8.528 | 7.655 | 270,601 |
| 2024-11-12 | 8.528 | 8.685 | 8.493 | 8.675 | 7.787 | 323,304 |
| 2024-11-11 | 8.813 | 8.813 | 8.518 | 8.518 | 7.646 | 318,530 |
| 2024-11-08 | 8.910 | 9.000 | 8.880 | 8.970 | 8.052 | 533,691 |
| 2024-11-07 | 8.760 | 8.890 | 8.740 | 8.890 | 7.980 | 320,145 |
| 2024-11-06 | 8.520 | 8.830 | 8.480 | 8.770 | 7.872 | 403,751 |
| 2024-11-05 | 8.450 | 8.490 | 8.365 | 8.390 | 7.531 | 182,443 |
| 2024-11-04 | 8.660 | 8.660 | 8.450 | 8.530 | 7.657 | 316,254 |
| 2024-11-01 | 8.480 | 8.550 | 8.365 | 8.540 | 7.666 | 323,925 |
| 2024-10-31 | 8.720 | 8.720 | 8.470 | 8.530 | 7.657 | 467,203 |
| 2024-10-30 | 8.750 | 8.750 | 8.645 | 8.680 | 7.792 | 908,129 |
| 2024-10-29 | 8.720 | 8.765 | 8.660 | 8.740 | 7.846 | 490,776 |
| 2024-10-28 | 8.670 | 8.705 | 8.570 | 8.600 | 7.720 | 243,727 |
| 2024-10-25 | 8.700 | 8.720 | 8.595 | 8.640 | 7.756 | 294,511 |
| 2024-10-24 | 8.750 | 8.760 | 8.670 | 8.700 | 7.810 | 215,506 |
| 2024-10-23 | 8.650 | 8.800 | 8.610 | 8.750 | 7.855 | 293,056 |
| 2024-10-22 | 8.550 | 8.630 | 8.500 | 8.630 | 7.747 | 281,871 |
| 2024-10-21 | 8.630 | 8.680 | 8.540 | 8.600 | 7.720 | 305,561 |
| 2024-10-18 | 8.660 | 8.670 | 8.540 | 8.560 | 7.684 | 271,382 |
| 2024-10-17 | 8.790 | 8.845 | 8.580 | 8.600 | 7.720 | 475,335 |
| 2024-10-16 | 8.640 | 8.780 | 8.640 | 8.670 | 7.783 | 306,909 |
| 2024-10-15 | 8.700 | 8.700 | 8.540 | 8.690 | 7.801 | 651,699 |
| 2024-10-14 | 8.720 | 8.720 | 8.570 | 8.610 | 7.729 | 285,757 |
| 2024-10-11 | 8.620 | 8.670 | 8.470 | 8.630 | 7.747 | 202,690 |
| 2024-10-10 | 8.650 | 8.790 | 8.630 | 8.670 | 7.783 | 440,202 |
| 2024-10-09 | 8.440 | 8.680 | 8.430 | 8.600 | 7.720 | 314,878 |
| 2024-10-08 | 8.500 | 8.555 | 8.390 | 8.410 | 7.549 | 495,624 |
| 2024-10-07 | 8.550 | 8.555 | 8.470 | 8.540 | 7.666 | 258,662 |
| 2024-10-04 | 8.480 | 8.515 | 8.380 | 8.470 | 7.603 | 396,118 |
| 2024-10-03 | 8.470 | 8.580 | 8.410 | 8.540 | 7.666 | 538,294 |
| 2024-10-02 | 8.580 | 8.580 | 8.470 | 8.470 | 7.603 | 365,871 |
| 2024-10-01 | 8.470 | 8.630 | 8.420 | 8.550 | 7.675 | 340,127 |
| 2024-09-30 | 8.600 | 8.710 | 8.450 | 8.450 | 7.585 | 941,193 |
| 2024-09-27 | 8.790 | 8.820 | 8.560 | 8.560 | 7.684 | 354,962 |
| 2024-09-26 | 8.690 | 8.890 | 8.620 | 8.820 | 7.917 | 600,648 |
| 2024-09-25 | 8.700 | 8.760 | 8.590 | 8.630 | 7.747 | 498,423 |
| 2024-09-24 | 8.870 | 8.960 | 8.750 | 8.750 | 7.855 | 404,839 |
| 2024-09-23 | 8.980 | 9.060 | 8.855 | 8.910 | 7.998 | 391,093 |
| 2024-09-20 | 9.110 | 9.120 | 9.030 | 9.050 | 8.124 | 1,019,371 |
| 2024-09-19 | 9.250 | 9.250 | 9.000 | 9.090 | 8.160 | 855,212 |
| 2024-09-18 | 9.410 | 9.430 | 9.190 | 9.190 | 8.250 | 531,538 |
| 2024-09-17 | 9.540 | 9.540 | 9.340 | 9.440 | 8.474 | 350,114 |
| 2024-09-16 | 9.570 | 9.570 | 9.420 | 9.510 | 8.537 | 504,724 |
| 2024-09-13 | 9.450 | 9.600 | 9.450 | 9.570 | 8.591 | 647,769 |
| 2024-09-12 | 9.410 | 9.450 | 9.340 | 9.410 | 8.447 | 346,036 |
| 2024-09-11 | 9.320 | 9.400 | 9.280 | 9.350 | 8.393 | 301,137 |
| 2024-09-10 | 9.210 | 9.270 | 9.140 | 9.260 | 8.312 | 332,378 |
| 2024-09-09 | 9.000 | 9.240 | 8.870 | 9.170 | 8.232 | 331,556 |
| 2024-09-06 | 9.110 | 9.160 | 9.020 | 9.040 | 8.115 | 192,918 |
| 2024-09-05 | 9.110 | 9.250 | 9.100 | 9.150 | 8.214 | 237,411 |
| 2024-09-04 | 9.200 | 9.220 | 9.060 | 9.080 | 8.151 | 187,320 |
| 2024-09-03 | 9.360 | 9.360 | 9.200 | 9.280 | 8.330 | 261,019 |
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.