Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.370	0.370	0.370	0.370	0.370	0
2023-12-12	0.380	0.385	0.370	0.370	0.370	27,260
2023-12-11	0.380	0.380	0.365	0.365	0.365	5,020
2023-12-08	0.380	0.380	0.375	0.375	0.375	4,000
2023-12-07	0.375	0.375	0.375	0.375	0.375	13,000
2023-12-06	0.350	0.375	0.350	0.375	0.375	51,943
2023-12-05	0.375	0.375	0.355	0.355	0.355	37,685
2023-12-04	0.375	0.380	0.375	0.380	0.380	9,623
2023-12-01	0.385	0.385	0.385	0.385	0.385	500
2023-11-30	0.395	0.395	0.385	0.385	0.385	9,665
2023-11-29	0.390	0.390	0.380	0.390	0.390	3,905
2023-11-28	0.395	0.395	0.385	0.390	0.390	9,644
2023-11-27	0.395	0.395	0.395	0.395	0.395	84,000
2023-11-24	0.390	0.395	0.390	0.395	0.395	8,000
2023-11-23	0.380	0.380	0.380	0.380	0.380	10,010
2023-11-22	0.390	0.390	0.390	0.390	0.390	0
2023-11-21	0.390	0.390	0.390	0.390	0.390	0
2023-11-20	0.385	0.390	0.380	0.390	0.390	55,401
2023-11-17	0.375	0.385	0.375	0.380	0.380	120,759
2023-11-16	0.375	0.375	0.375	0.375	0.375	118
2023-11-15	0.385	0.385	0.375	0.380	0.380	10,006
2023-11-14	0.395	0.395	0.375	0.385	0.385	40,540
2023-11-13	0.395	0.395	0.395	0.395	0.395	0
2023-11-10	0.385	0.395	0.385	0.395	0.395	14,473
2023-11-09	0.390	0.390	0.390	0.390	0.390	3,000
2023-11-08	0.385	0.385	0.385	0.385	0.385	5,000
2023-11-07	0.375	0.375	0.375	0.375	0.375	0
2023-11-06	0.395	0.395	0.375	0.375	0.375	30,419
2023-11-03	0.360	0.360	0.355	0.355	0.355	25,000
2023-11-02	0.360	0.360	0.360	0.360	0.360	1,000
2023-11-01	0.365	0.365	0.365	0.365	0.365	21,250
2023-10-31	0.380	0.380	0.365	0.380	0.380	16,500
2023-10-30	0.375	0.375	0.375	0.375	0.375	4,010
2023-10-27	0.370	0.370	0.370	0.370	0.370	2,000
2023-10-26	0.375	0.375	0.375	0.375	0.375	5,000
2023-10-25	0.380	0.395	0.370	0.395	0.395	78,678
2023-10-24	0.370	0.370	0.370	0.370	0.370	0
2023-10-23	0.375	0.375	0.370	0.370	0.370	3,570
2023-10-20	0.370	0.370	0.370	0.370	0.370	403
2023-10-19	0.375	0.380	0.375	0.380	0.380	1,900
2023-10-18	0.375	0.380	0.370	0.380	0.380	13,131
2023-10-17	0.380	0.380	0.370	0.370	0.370	40,546
2023-10-16	0.385	0.385	0.380	0.380	0.380	36,500
2023-10-13	0.380	0.380	0.380	0.380	0.380	24,145
2023-10-12	0.380	0.380	0.380	0.380	0.380	0
2023-10-11	0.375	0.380	0.375	0.380	0.380	6,479
2023-10-10	0.365	0.380	0.360	0.375	0.375	14,435
2023-10-09	0.390	0.390	0.390	0.390	0.390	0
2023-10-06	0.390	0.390	0.390	0.390	0.390	0
2023-10-05	0.390	0.390	0.390	0.390	0.390	5,102
2023-10-04	0.390	0.390	0.390	0.390	0.390	0
2023-10-03	0.380	0.390	0.380	0.390	0.390	3,753
2023-10-02	0.395	0.395	0.395	0.395	0.395	0
2023-09-29	0.380	0.395	0.380	0.395	0.395	75,092
2023-09-28	0.390	0.395	0.375	0.380	0.380	58,705
2023-09-27	0.380	0.380	0.380	0.380	0.380	3,250
2023-09-26	0.380	0.380	0.380	0.380	0.380	0
2023-09-25	0.365	0.380	0.365	0.380	0.380	11,108
2023-09-22	0.365	0.390	0.360	0.390	0.390	124,471
2023-09-21	0.380	0.380	0.370	0.370	0.370	37,018

← NewerPage 13 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.