Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.270	0.270	0.270	0.270	0.270	0
2023-06-27	0.270	0.270	0.270	0.270	0.270	20,000
2023-06-26	0.280	0.290	0.270	0.270	0.270	50,947
2023-06-23	0.260	0.270	0.260	0.270	0.270	26,000
2023-06-22	0.265	0.265	0.265	0.265	0.265	5,341
2023-06-21	0.265	0.265	0.265	0.265	0.265	0
2023-06-20	0.270	0.270	0.245	0.265	0.265	207,334
2023-06-19	0.270	0.275	0.270	0.275	0.275	49,382
2023-06-16	0.260	0.260	0.260	0.260	0.260	3,750
2023-06-15	0.265	0.270	0.265	0.265	0.265	189,367
2023-06-14	0.275	0.275	0.250	0.270	0.270	260,194
2023-06-13	0.270	0.280	0.270	0.275	0.275	35,000
2023-06-09	0.285	0.285	0.283	0.283	0.283	12,035
2023-06-08	0.290	0.290	0.285	0.285	0.285	50,222
2023-06-07	0.270	0.285	0.265	0.285	0.285	38,601
2023-06-06	0.270	0.270	0.270	0.270	0.270	56,610
2023-06-05	0.290	0.290	0.275	0.280	0.280	25,028
2023-06-02	0.275	0.285	0.270	0.285	0.285	23,893
2023-06-01	0.290	0.290	0.290	0.290	0.290	2
2023-05-31	0.285	0.285	0.285	0.285	0.285	0
2023-05-30	0.285	0.285	0.285	0.285	0.285	0
2023-05-29	0.285	0.285	0.285	0.285	0.285	23,000
2023-05-26	0.285	0.290	0.285	0.290	0.290	3,164
2023-05-25	0.290	0.290	0.280	0.285	0.285	2,133
2023-05-24	0.285	0.285	0.270	0.285	0.285	85,661
2023-05-23	0.290	0.293	0.290	0.293	0.293	10,375
2023-05-22	0.290	0.305	0.290	0.305	0.305	11,006
2023-05-19	0.295	0.295	0.295	0.295	0.295	0
2023-05-18	0.290	0.295	0.290	0.295	0.295	24,012
2023-05-17	0.290	0.290	0.290	0.290	0.290	0
2023-05-16	0.290	0.290	0.290	0.290	0.290	10,000
2023-05-15	0.295	0.295	0.285	0.285	0.285	18,711
2023-05-12	0.290	0.290	0.285	0.290	0.290	86,182
2023-05-11	0.295	0.295	0.295	0.295	0.295	8,000
2023-05-10	0.300	0.310	0.300	0.310	0.310	21,708
2023-05-09	0.290	0.300	0.290	0.300	0.300	30,078
2023-05-08	0.300	0.305	0.300	0.305	0.305	5,093
2023-05-05	0.305	0.305	0.285	0.300	0.300	68,007
2023-05-04	0.295	0.305	0.295	0.305	0.305	132,237
2023-05-03	0.325	0.325	0.303	0.310	0.310	146,755
2023-05-02	0.325	0.325	0.300	0.315	0.315	47,351
2023-05-01	0.340	0.340	0.340	0.340	0.340	8
2023-04-28	0.335	0.340	0.335	0.340	0.340	16,600
2023-04-27	0.335	0.335	0.335	0.335	0.335	30
2023-04-26	0.330	0.330	0.330	0.330	0.330	2
2023-04-24	0.325	0.325	0.325	0.325	0.325	0
2023-04-21	0.320	0.325	0.300	0.325	0.325	82,845
2023-04-20	0.310	0.310	0.310	0.310	0.310	59,951
2023-04-19	0.335	0.335	0.300	0.330	0.330	49,177
2023-04-18	0.335	0.340	0.305	0.340	0.340	94,344
2023-04-17	0.320	0.350	0.320	0.340	0.340	95,714
2023-04-14	0.315	0.320	0.315	0.320	0.320	35,995
2023-04-13	0.320	0.325	0.320	0.320	0.320	319,302
2023-04-12	0.320	0.320	0.300	0.320	0.320	529,002
2023-04-11	0.295	0.320	0.295	0.320	0.320	47,919
2023-04-06	0.300	0.300	0.300	0.300	0.300	0
2023-04-05	0.320	0.320	0.300	0.300	0.300	27,009
2023-04-04	0.310	0.320	0.300	0.310	0.310	46,174
2023-04-03	0.300	0.300	0.300	0.300	0.300	300
2023-03-31	0.305	0.305	0.300	0.305	0.305	26,171

← NewerPage 15 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.