Elsight Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.360	0.360	0.360	0.360	0.360	0
2024-08-30	0.360	0.360	0.360	0.360	0.360	48,250
2024-08-29	0.365	0.365	0.340	0.340	0.340	68,158
2024-08-28	0.335	0.360	0.325	0.360	0.360	67,449
2024-08-27	0.330	0.330	0.330	0.330	0.330	1,500
2024-08-26	0.330	0.340	0.320	0.335	0.335	88,444
2024-08-23	0.310	0.310	0.290	0.310	0.310	85,226
2024-08-22	0.320	0.340	0.305	0.340	0.340	31,317
2024-08-21	0.340	0.340	0.325	0.330	0.330	9,091
2024-08-20	0.320	0.335	0.320	0.335	0.335	20,531
2024-08-19	0.330	0.330	0.315	0.320	0.320	35,452
2024-08-16	0.350	0.350	0.350	0.350	0.350	0
2024-08-15	0.335	0.350	0.335	0.350	0.350	5,198
2024-08-14	0.355	0.355	0.345	0.345	0.345	6,822
2024-08-13	0.345	0.345	0.300	0.320	0.320	208,554
2024-08-12	0.360	0.360	0.330	0.345	0.345	11,200
2024-08-09	0.360	0.360	0.360	0.360	0.360	0
2024-08-08	0.330	0.360	0.320	0.360	0.360	19,346
2024-08-07	0.370	0.370	0.330	0.330	0.330	23,466
2024-08-06	0.350	0.350	0.325	0.325	0.325	103,491
2024-08-05	0.320	0.360	0.310	0.340	0.340	124,154
2024-08-02	0.350	0.350	0.315	0.330	0.330	62,726
2024-08-01	0.410	0.410	0.360	0.360	0.360	160,150
2024-07-31	0.440	0.440	0.410	0.410	0.410	80,192
2024-07-30	0.430	0.430	0.420	0.425	0.425	61,861
2024-07-29	0.420	0.430	0.415	0.430	0.430	30,694
2024-07-26	0.415	0.415	0.410	0.410	0.410	387
2024-07-25	0.415	0.425	0.415	0.420	0.420	38,106
2024-07-24	0.435	0.445	0.435	0.440	0.440	68,736
2024-07-23	0.425	0.440	0.425	0.435	0.435	81,116
2024-07-22	0.445	0.445	0.425	0.425	0.425	4,184
2024-07-19	0.410	0.440	0.410	0.440	0.440	51,770
2024-07-18	0.410	0.445	0.410	0.425	0.425	53,166
2024-07-17	0.425	0.425	0.395	0.420	0.420	247,469
2024-07-16	0.430	0.435	0.415	0.415	0.415	87,368
2024-07-15	0.430	0.440	0.425	0.430	0.430	47,157
2024-07-12	0.463	0.465	0.430	0.460	0.460	120,154
2024-07-11	0.455	0.470	0.455	0.470	0.470	34,469
2024-07-10	0.485	0.505	0.455	0.455	0.455	157,263
2024-07-09	0.480	0.500	0.475	0.500	0.500	69,312
2024-07-08	0.490	0.510	0.465	0.470	0.470	174,713
2024-07-05	0.460	0.495	0.460	0.480	0.480	84,653
2024-07-04	0.460	0.475	0.450	0.455	0.455	84,724
2024-07-03	0.450	0.490	0.440	0.470	0.470	138,025
2024-07-02	0.445	0.445	0.425	0.425	0.425	11,000
2024-07-01	0.460	0.460	0.435	0.440	0.440	71,109
2024-06-28	0.440	0.455	0.440	0.455	0.455	27,699
2024-06-27	0.455	0.465	0.440	0.440	0.440	82,292
2024-06-26	0.470	0.480	0.455	0.480	0.480	33,397
2024-06-25	0.520	0.520	0.470	0.470	0.470	126,318
2024-06-24	0.475	0.510	0.475	0.495	0.495	354,345
2024-06-21	0.460	0.475	0.445	0.470	0.470	185,836
2024-06-20	0.450	0.460	0.445	0.460	0.460	83,941
2024-06-19	0.470	0.485	0.445	0.460	0.460	151,327
2024-06-18	0.490	0.490	0.465	0.475	0.475	165,516
2024-06-17	0.530	0.540	0.490	0.490	0.490	150,525
2024-06-14	0.550	0.550	0.520	0.520	0.520	103,414
2024-06-13	0.560	0.560	0.530	0.550	0.550	174,140
2024-06-12	0.560	0.575	0.500	0.550	0.550	270,773
2024-06-11	0.490	0.560	0.490	0.550	0.550	445,591

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.