Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.355	0.355	0.355	0.355	0.355	717
2024-03-11	0.355	0.355	0.355	0.355	0.355	2,099
2024-03-08	0.360	0.365	0.350	0.355	0.355	86,228
2024-03-07	0.370	0.370	0.360	0.360	0.360	9,495
2024-03-06	0.370	0.370	0.370	0.370	0.370	1,217
2024-03-05	0.380	0.380	0.375	0.375	0.375	5,450
2024-03-04	0.365	0.380	0.355	0.380	0.380	31,219
2024-03-01	0.370	0.370	0.370	0.370	0.370	57
2024-02-29	0.370	0.380	0.370	0.380	0.380	36,181
2024-02-28	0.395	0.395	0.380	0.380	0.380	31,795
2024-02-27	0.395	0.400	0.385	0.395	0.395	56,374
2024-02-26	0.350	0.385	0.330	0.385	0.385	152,347
2024-02-23	0.340	0.360	0.325	0.350	0.350	56,499
2024-02-22	0.340	0.340	0.340	0.340	0.340	12,500
2024-02-21	0.330	0.335	0.330	0.335	0.335	39,915
2024-02-20	0.335	0.335	0.335	0.335	0.335	28,454
2024-02-19	0.360	0.360	0.340	0.350	0.350	40,776
2024-02-16	0.350	0.355	0.340	0.355	0.355	5,489
2024-02-15	0.355	0.360	0.353	0.360	0.360	6,048
2024-02-14	0.355	0.355	0.355	0.355	0.355	5,000
2024-02-13	0.355	0.355	0.355	0.355	0.355	8,500
2024-02-12	0.360	0.360	0.360	0.360	0.360	0
2024-02-09	0.365	0.365	0.360	0.360	0.360	6,000
2024-02-08	0.355	0.360	0.345	0.360	0.360	44,526
2024-02-07	0.370	0.370	0.370	0.370	0.370	0
2024-02-06	0.375	0.375	0.370	0.370	0.370	14,000
2024-02-05	0.375	0.380	0.350	0.370	0.370	26,643
2024-02-02	0.365	0.365	0.365	0.365	0.365	4,000
2024-02-01	0.355	0.375	0.355	0.375	0.375	88,880
2024-01-31	0.400	0.410	0.395	0.400	0.400	104,421
2024-01-30	0.400	0.400	0.390	0.400	0.400	52,597
2024-01-29	0.385	0.400	0.378	0.400	0.400	45,180
2024-01-25	0.380	0.380	0.380	0.380	0.380	7,467
2024-01-24	0.385	0.385	0.380	0.380	0.380	10,972
2024-01-23	0.380	0.380	0.380	0.380	0.380	3,825
2024-01-22	0.385	0.385	0.385	0.385	0.385	8,676
2024-01-19	0.390	0.390	0.380	0.380	0.380	23,608
2024-01-18	0.400	0.400	0.395	0.400	0.400	5,959
2024-01-17	0.415	0.415	0.400	0.410	0.410	9,801
2024-01-16	0.395	0.395	0.395	0.395	0.395	0
2024-01-15	0.445	0.445	0.395	0.395	0.395	39,512
2024-01-12	0.410	0.420	0.390	0.420	0.420	26,897
2024-01-11	0.380	0.380	0.380	0.380	0.380	5,999
2024-01-10	0.385	0.400	0.370	0.380	0.380	64,939
2024-01-09	0.365	0.385	0.365	0.385	0.385	33,487
2024-01-08	0.385	0.385	0.365	0.375	0.375	26,689
2024-01-05	0.395	0.420	0.385	0.390	0.390	144,511
2024-01-04	0.380	0.395	0.380	0.385	0.385	27,262
2024-01-03	0.380	0.380	0.380	0.380	0.380	75,631
2024-01-02	0.375	0.375	0.375	0.375	0.375	500
2023-12-29	0.380	0.380	0.380	0.380	0.380	4,635
2023-12-28	0.380	0.380	0.380	0.380	0.380	1,350
2023-12-27	0.390	0.390	0.390	0.390	0.390	0
2023-12-22	0.390	0.390	0.390	0.390	0.390	3
2023-12-21	0.390	0.390	0.390	0.390	0.390	0
2023-12-20	0.390	0.390	0.385	0.390	0.390	91,779
2023-12-19	0.385	0.385	0.385	0.385	0.385	0
2023-12-18	0.375	0.390	0.375	0.385	0.385	12,500
2023-12-15	0.390	0.390	0.390	0.390	0.390	0
2023-12-14	0.390	0.395	0.390	0.390	0.390	39,979

← NewerPage 12 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.