Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.360	0.375	0.360	0.375	0.375	110,879
2023-09-19	0.370	0.385	0.370	0.370	0.370	21,252
2023-09-18	0.420	0.420	0.385	0.385	0.385	133,369
2023-09-15	0.400	0.420	0.400	0.420	0.420	37,218
2023-09-14	0.410	0.430	0.410	0.410	0.410	57,877
2023-09-13	0.450	0.450	0.400	0.430	0.430	159,058
2023-09-12	0.480	0.485	0.440	0.460	0.460	180,148
2023-09-11	0.500	0.500	0.455	0.490	0.490	588,870
2023-09-08	0.385	0.500	0.370	0.500	0.500	957,880
2023-09-07	0.335	0.390	0.330	0.380	0.380	1,096,137
2023-09-06	0.310	0.310	0.310	0.310	0.310	0
2023-09-05	0.310	0.310	0.310	0.310	0.310	0
2023-09-04	0.310	0.310	0.310	0.310	0.310	0
2023-09-01	0.310	0.310	0.310	0.310	0.310	3,000
2023-08-31	0.305	0.310	0.305	0.310	0.310	6,938
2023-08-30	0.275	0.300	0.275	0.300	0.300	36,201
2023-08-29	0.280	0.285	0.275	0.275	0.275	49,074
2023-08-28	0.290	0.290	0.285	0.285	0.285	20,000
2023-08-25	0.280	0.280	0.275	0.280	0.280	224,726
2023-08-24	0.285	0.285	0.280	0.280	0.280	9,262
2023-08-23	0.290	0.300	0.290	0.300	0.300	75,016
2023-08-22	0.285	0.285	0.285	0.285	0.285	0
2023-08-21	0.285	0.285	0.285	0.285	0.285	7,262
2023-08-18	0.285	0.285	0.285	0.285	0.285	0
2023-08-17	0.285	0.285	0.285	0.285	0.285	14,316
2023-08-16	0.295	0.305	0.290	0.290	0.290	14,858
2023-08-15	0.285	0.295	0.285	0.295	0.295	16,297
2023-08-14	0.290	0.290	0.290	0.290	0.290	5,000
2023-08-11	0.290	0.300	0.285	0.300	0.300	32,422
2023-08-10	0.300	0.300	0.300	0.300	0.300	0
2023-08-09	0.305	0.305	0.290	0.300	0.300	16,105
2023-08-08	0.310	0.310	0.310	0.310	0.310	3,164
2023-08-07	0.320	0.320	0.300	0.320	0.320	23,336
2023-08-04	0.295	0.320	0.295	0.320	0.320	51,334
2023-08-03	0.295	0.315	0.295	0.315	0.315	68,596
2023-08-02	0.285	0.285	0.285	0.285	0.285	0
2023-08-01	0.300	0.300	0.285	0.285	0.285	16,477
2023-07-31	0.290	0.300	0.290	0.300	0.300	17,700
2023-07-28	0.295	0.295	0.295	0.295	0.295	0
2023-07-27	0.290	0.300	0.265	0.295	0.295	211,884
2023-07-26	0.295	0.295	0.295	0.295	0.295	0
2023-07-25	0.295	0.295	0.295	0.295	0.295	0
2023-07-24	0.295	0.295	0.295	0.295	0.295	0
2023-07-21	0.295	0.295	0.295	0.295	0.295	12,000
2023-07-20	0.295	0.295	0.295	0.295	0.295	0
2023-07-19	0.295	0.295	0.295	0.295	0.295	91,492
2023-07-18	0.300	0.300	0.290	0.290	0.290	21,754
2023-07-17	0.300	0.300	0.300	0.300	0.300	0
2023-07-14	0.295	0.300	0.295	0.300	0.300	1,949
2023-07-13	0.310	0.310	0.310	0.310	0.310	0
2023-07-12	0.310	0.310	0.310	0.310	0.310	10,000
2023-07-11	0.305	0.305	0.305	0.305	0.305	2,500
2023-07-10	0.315	0.315	0.300	0.305	0.305	31,501
2023-07-07	0.330	0.330	0.320	0.320	0.320	23,668
2023-07-06	0.330	0.330	0.325	0.325	0.325	16,879
2023-07-05	0.330	0.330	0.325	0.325	0.325	19,665
2023-07-04	0.330	0.330	0.325	0.325	0.325	4,294
2023-07-03	0.310	0.335	0.310	0.335	0.335	111,201
2023-06-30	0.280	0.310	0.280	0.310	0.310	98,671
2023-06-29	0.280	0.280	0.270	0.280	0.280	31,686

← NewerPage 14 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.