Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.500	0.505	0.475	0.480	0.480	116,436
2024-06-06	0.500	0.530	0.495	0.500	0.500	1,291,717
2024-06-05	0.460	0.500	0.460	0.495	0.495	325,026
2024-06-04	0.430	0.455	0.430	0.455	0.455	241,876
2024-06-03	0.405	0.430	0.400	0.425	0.425	89,809
2024-05-31	0.390	0.410	0.390	0.400	0.400	66,661
2024-05-30	0.400	0.410	0.390	0.400	0.400	138,310
2024-05-29	0.395	0.405	0.390	0.395	0.395	54,627
2024-05-28	0.380	0.425	0.380	0.390	0.390	528,143
2024-05-27	0.360	0.390	0.360	0.375	0.375	80,056
2024-05-24	0.365	0.365	0.365	0.365	0.365	0
2024-05-23	0.365	0.365	0.365	0.365	0.365	4,093
2024-05-22	0.365	0.375	0.365	0.365	0.365	36,745
2024-05-21	0.375	0.375	0.360	0.370	0.370	72,868
2024-05-20	0.400	0.400	0.375	0.375	0.375	1,993
2024-05-17	0.375	0.400	0.375	0.400	0.400	8,482
2024-05-16	0.400	0.400	0.375	0.395	0.395	44,553
2024-05-15	0.410	0.410	0.395	0.405	0.405	53,728
2024-05-14	0.400	0.400	0.390	0.390	0.390	21,581
2024-05-13	0.380	0.380	0.370	0.375	0.375	6,614
2024-05-10	0.405	0.410	0.380	0.380	0.380	90,015
2024-05-09	0.410	0.410	0.400	0.400	0.400	837,653
2024-05-08	0.410	0.420	0.405	0.405	0.405	577,266
2024-05-07	0.380	0.385	0.380	0.385	0.385	80,000
2024-05-06	0.395	0.395	0.365	0.365	0.365	258,624
2024-05-03	0.415	0.415	0.400	0.400	0.400	49,035
2024-05-02	0.390	0.405	0.388	0.405	0.405	207,936
2024-05-01	0.370	0.385	0.370	0.385	0.385	153,589
2024-04-30	0.375	0.375	0.370	0.370	0.370	60,000
2024-04-29	0.355	0.380	0.355	0.380	0.380	144,102
2024-04-26	0.380	0.380	0.345	0.355	0.355	32,435
2024-04-24	0.380	0.380	0.380	0.380	0.380	0
2024-04-23	0.380	0.380	0.380	0.380	0.380	1,500
2024-04-22	0.370	0.370	0.360	0.370	0.370	65,020
2024-04-19	0.355	0.380	0.355	0.380	0.380	210,653
2024-04-18	0.365	0.365	0.365	0.365	0.365	0
2024-04-17	0.355	0.365	0.355	0.365	0.365	29,129
2024-04-16	0.370	0.370	0.345	0.350	0.350	58,343
2024-04-15	0.365	0.365	0.340	0.355	0.355	70,442
2024-04-12	0.350	0.350	0.345	0.350	0.350	16,780
2024-04-11	0.360	0.360	0.350	0.350	0.350	119,504
2024-04-10	0.365	0.365	0.360	0.360	0.360	32,887
2024-04-09	0.390	0.390	0.390	0.390	0.390	0
2024-04-08	0.405	0.405	0.380	0.390	0.390	38,303
2024-04-05	0.385	0.415	0.385	0.410	0.410	100,165
2024-04-04	0.375	0.390	0.365	0.390	0.390	150,717
2024-04-03	0.375	0.375	0.375	0.375	0.375	1,320
2024-04-02	0.370	0.370	0.360	0.360	0.360	20,093
2024-03-28	0.370	0.370	0.370	0.370	0.370	27
2024-03-27	0.365	0.375	0.365	0.370	0.370	105,892
2024-03-26	0.368	0.370	0.365	0.365	0.365	10,364
2024-03-25	0.355	0.355	0.355	0.355	0.355	17,166
2024-03-22	0.350	0.355	0.350	0.355	0.355	2,628
2024-03-21	0.355	0.355	0.355	0.355	0.355	11,000
2024-03-20	0.345	0.355	0.345	0.355	0.355	117,983
2024-03-19	0.340	0.355	0.340	0.355	0.355	30,026
2024-03-18	0.350	0.350	0.350	0.350	0.350	8,661
2024-03-15	0.350	0.350	0.350	0.350	0.350	280
2024-03-14	0.370	0.370	0.370	0.370	0.370	0
2024-03-13	0.345	0.370	0.340	0.370	0.370	29,734

← NewerPage 11 of 22 · 1,268 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.