Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.295	0.310	0.295	0.310	0.310	123,626
2023-03-29	0.285	0.300	0.280	0.300	0.300	127,314
2023-03-28	0.280	0.290	0.280	0.280	0.280	11,421
2023-03-27	0.300	0.300	0.300	0.300	0.300	0
2023-03-24	0.300	0.300	0.300	0.300	0.300	0
2023-03-23	0.300	0.300	0.300	0.300	0.300	0
2023-03-22	0.280	0.300	0.275	0.300	0.300	18,137
2023-03-21	0.275	0.290	0.275	0.280	0.280	29,964
2023-03-20	0.280	0.285	0.270	0.285	0.285	44,521
2023-03-17	0.280	0.280	0.265	0.280	0.280	60,483
2023-03-16	0.275	0.290	0.260	0.280	0.280	410,361
2023-03-15	0.290	0.290	0.270	0.290	0.290	88,922
2023-03-14	0.290	0.290	0.280	0.290	0.290	25,751
2023-03-13	0.285	0.285	0.280	0.280	0.280	108,112
2023-03-10	0.285	0.305	0.285	0.305	0.305	16,047
2023-03-09	0.290	0.305	0.285	0.305	0.305	61,094
2023-03-08	0.295	0.305	0.295	0.300	0.300	141,967
2023-03-07	0.295	0.300	0.280	0.285	0.285	120,372
2023-03-06	0.295	0.305	0.280	0.305	0.305	172,566
2023-03-03	0.313	0.313	0.313	0.313	0.313	0
2023-03-02	0.315	0.320	0.313	0.313	0.313	33,162
2023-03-01	0.300	0.300	0.295	0.295	0.295	1,941
2023-02-28	0.300	0.310	0.280	0.300	0.300	355,736
2023-02-27	0.310	0.310	0.300	0.300	0.300	21,230
2023-02-24	0.300	0.310	0.280	0.310	0.310	7,832
2023-02-23	0.320	0.320	0.320	0.320	0.320	18,808
2023-02-22	0.310	0.320	0.300	0.320	0.320	66,423
2023-02-21	0.305	0.310	0.300	0.310	0.310	119,200
2023-02-20	0.310	0.310	0.310	0.310	0.310	22,000
2023-02-17	0.300	0.310	0.300	0.310	0.310	35,505
2023-02-16	0.310	0.310	0.300	0.300	0.300	25,200
2023-02-15	0.320	0.320	0.310	0.320	0.320	43,993
2023-02-14	0.310	0.320	0.300	0.320	0.320	158,041
2023-02-13	0.310	0.310	0.295	0.310	0.310	140,109
2023-02-10	0.310	0.310	0.310	0.310	0.310	69,000
2023-02-09	0.315	0.320	0.310	0.310	0.310	203,605
2023-02-08	0.300	0.320	0.298	0.320	0.320	45,108
2023-02-07	0.303	0.310	0.303	0.310	0.310	5,030
2023-02-06	0.305	0.315	0.295	0.315	0.315	50,376
2023-02-03	0.305	0.320	0.305	0.320	0.320	20,254
2023-02-02	0.310	0.310	0.300	0.300	0.300	20,293
2023-02-01	0.320	0.320	0.320	0.320	0.320	6,004
2023-01-31	0.320	0.320	0.300	0.320	0.320	18,538
2023-01-30	0.320	0.320	0.310	0.320	0.320	35,000
2023-01-27	0.320	0.320	0.315	0.320	0.320	56,000
2023-01-25	0.300	0.340	0.300	0.340	0.340	344,956
2023-01-24	0.300	0.300	0.300	0.300	0.300	0
2023-01-23	0.295	0.300	0.290	0.300	0.300	56,150
2023-01-20	0.300	0.300	0.295	0.300	0.300	230,051
2023-01-19	0.310	0.310	0.305	0.305	0.305	14,642
2023-01-18	0.318	0.320	0.310	0.320	0.320	45,959
2023-01-17	0.310	0.315	0.305	0.315	0.315	118,434
2023-01-16	0.330	0.330	0.330	0.330	0.330	0
2023-01-13	0.330	0.330	0.330	0.330	0.330	14,855
2023-01-12	0.330	0.340	0.330	0.340	0.340	56,613
2023-01-11	0.335	0.340	0.335	0.340	0.340	17,776
2023-01-10	0.320	0.335	0.310	0.335	0.335	21,788
2023-01-09	0.310	0.330	0.310	0.330	0.330	72,000
2023-01-06	0.330	0.330	0.330	0.330	0.330	0
2023-01-05	0.320	0.330	0.320	0.330	0.330	24,363

← NewerPage 16 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.