Elders Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.330 | 6.330 | 6.180 | 6.240 | 6.240 | 858,261 |
| 2026-10-15 | 6.410 | 6.415 | 6.105 | 6.250 | 6.250 | 1,369,795 |
| 2026-10-14 | 6.530 | 6.550 | 6.370 | 6.370 | 6.370 | 800,461 |
| 2026-10-13 | 6.550 | 6.590 | 6.460 | 6.550 | 6.550 | 577,183 |
| 2026-10-12 | 6.430 | 6.605 | 6.410 | 6.540 | 6.540 | 1,105,919 |
| 2026-10-09 | 6.300 | 6.420 | 6.290 | 6.390 | 6.390 | 413,187 |
| 2026-10-08 | 6.300 | 6.380 | 6.240 | 6.280 | 6.280 | 640,020 |
| 2026-10-07 | 6.380 | 6.415 | 6.300 | 6.360 | 6.360 | 668,703 |
| 2026-10-06 | 6.220 | 6.390 | 6.200 | 6.330 | 6.330 | 731,655 |
| 2026-10-05 | 6.090 | 6.230 | 6.010 | 6.210 | 6.210 | 666,285 |
| 2026-10-02 | 6.340 | 6.350 | 6.060 | 6.110 | 6.110 | 1,378,525 |
| 2026-10-01 | 6.500 | 6.500 | 6.330 | 6.330 | 6.330 | 570,412 |
| 2026-09-30 | 6.460 | 6.530 | 6.380 | 6.480 | 6.480 | 657,396 |
| 2026-09-29 | 6.420 | 6.440 | 6.340 | 6.390 | 6.390 | 400,443 |
| 2026-09-28 | 6.320 | 6.380 | 6.290 | 6.380 | 6.380 | 513,065 |
| 2026-09-25 | 6.430 | 6.430 | 6.340 | 6.380 | 6.380 | 460,607 |
| 2026-09-24 | 6.300 | 6.480 | 6.300 | 6.430 | 6.430 | 527,829 |
| 2026-09-23 | 6.410 | 6.450 | 6.390 | 6.410 | 6.410 | 533,764 |
| 2026-09-22 | 6.370 | 6.410 | 6.290 | 6.400 | 6.400 | 516,595 |
| 2026-09-21 | 6.170 | 6.430 | 6.160 | 6.390 | 6.390 | 621,834 |
| 2026-09-18 | 6.380 | 6.420 | 6.340 | 6.360 | 6.360 | 3,096,427 |
| 2026-09-17 | 6.250 | 6.350 | 6.235 | 6.320 | 6.320 | 823,299 |
| 2026-09-16 | 6.280 | 6.360 | 6.210 | 6.240 | 6.240 | 784,774 |
| 2026-09-15 | 6.290 | 6.370 | 6.200 | 6.290 | 6.290 | 843,939 |
| 2026-09-14 | 6.250 | 6.330 | 6.160 | 6.210 | 6.210 | 820,788 |
| 2026-09-11 | 6.270 | 6.420 | 6.250 | 6.330 | 6.330 | 1,046,385 |
| 2026-09-10 | 6.210 | 6.310 | 6.120 | 6.250 | 6.250 | 1,110,300 |
| 2026-09-09 | 6.700 | 6.700 | 6.510 | 6.530 | 6.530 | 1,101,254 |
| 2026-09-08 | 6.590 | 6.780 | 6.500 | 6.710 | 6.710 | 1,430,832 |
| 2026-09-07 | 6.290 | 6.700 | 6.280 | 6.700 | 6.700 | 1,979,687 |
| 2026-09-04 | 6.200 | 6.290 | 6.140 | 6.210 | 6.210 | 794,354 |
| 2026-09-03 | 6.060 | 6.340 | 6.020 | 6.240 | 6.240 | 1,933,229 |
| 2026-09-02 | 5.900 | 6.135 | 5.890 | 6.110 | 6.110 | 1,518,931 |
| 2026-09-01 | 6.010 | 6.040 | 5.920 | 5.960 | 5.960 | 1,387,875 |
| 2026-08-31 | 5.980 | 6.110 | 5.960 | 6.020 | 6.020 | 1,188,528 |
| 2026-08-28 | 5.920 | 5.990 | 5.870 | 5.990 | 5.990 | 292,904 |
| 2026-08-27 | 5.850 | 5.950 | 5.830 | 5.900 | 5.900 | 440,184 |
| 2026-08-26 | 5.950 | 6.000 | 5.830 | 5.860 | 5.860 | 636,798 |
| 2026-08-25 | 5.810 | 5.970 | 5.810 | 5.970 | 5.970 | 959,636 |
| 2026-08-24 | 5.720 | 5.860 | 5.650 | 5.810 | 5.810 | 596,507 |
| 2026-08-21 | 5.790 | 5.830 | 5.690 | 5.730 | 5.730 | 566,427 |
| 2026-08-20 | 5.810 | 5.830 | 5.730 | 5.780 | 5.780 | 392,908 |
| 2026-08-19 | 5.760 | 5.890 | 5.760 | 5.780 | 5.780 | 780,577 |
| 2026-08-18 | 5.690 | 5.740 | 5.650 | 5.740 | 5.740 | 602,963 |
| 2026-08-17 | 5.660 | 5.750 | 5.600 | 5.710 | 5.710 | 508,271 |
| 2026-08-14 | 5.750 | 5.760 | 5.600 | 5.660 | 5.660 | 519,165 |
| 2026-08-13 | 5.710 | 5.790 | 5.670 | 5.710 | 5.710 | 499,946 |
| 2026-08-12 | 5.600 | 5.690 | 5.560 | 5.660 | 5.660 | 623,612 |
| 2026-08-11 | 5.640 | 5.680 | 5.540 | 5.610 | 5.610 | 500,683 |
| 2026-08-10 | 5.590 | 5.630 | 5.560 | 5.630 | 5.630 | 465,702 |
| 2026-08-07 | 5.560 | 5.680 | 5.520 | 5.560 | 5.560 | 598,363 |
| 2026-08-06 | 5.520 | 5.590 | 5.470 | 5.590 | 5.590 | 780,399 |
| 2026-08-05 | 5.570 | 5.640 | 5.530 | 5.560 | 5.560 | 713,094 |
| 2026-08-04 | 5.660 | 5.670 | 5.580 | 5.580 | 5.580 | 772,104 |
| 2026-08-03 | 5.650 | 5.650 | 5.565 | 5.640 | 5.640 | 394,801 |
| 2026-07-31 | 5.700 | 5.720 | 5.600 | 5.630 | 5.630 | 675,326 |
| 2026-07-30 | 5.700 | 5.730 | 5.610 | 5.620 | 5.620 | 788,112 |
| 2026-07-29 | 5.710 | 5.800 | 5.680 | 5.750 | 5.750 | 1,166,285 |
| 2026-07-28 | 5.450 | 5.710 | 5.445 | 5.680 | 5.680 | 1,370,315 |
| 2026-07-27 | 5.520 | 5.540 | 5.410 | 5.450 | 5.450 | 922,562 |
Page 1 of 2 · 65 trading daysOlder →
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.