Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.340	0.340	0.340	0.340	0.340	0
2023-01-03	0.340	0.340	0.340	0.340	0.340	0
2022-12-30	0.340	0.340	0.340	0.340	0.340	0
2022-12-29	0.340	0.340	0.340	0.340	0.340	0
2022-12-28	0.325	0.340	0.325	0.340	0.340	7,301
2022-12-23	0.325	0.325	0.325	0.325	0.325	5,000
2022-12-22	0.330	0.330	0.328	0.328	0.328	23,000
2022-12-21	0.335	0.340	0.335	0.340	0.340	30,000
2022-12-20	0.335	0.335	0.335	0.335	0.335	5,000
2022-12-19	0.350	0.350	0.350	0.350	0.350	1,041
2022-12-16	0.330	0.330	0.330	0.330	0.330	0
2022-12-15	0.320	0.330	0.320	0.330	0.330	54,817
2022-12-14	0.335	0.350	0.330	0.350	0.350	77,195
2022-12-13	0.350	0.350	0.350	0.350	0.350	17,053
2022-12-12	0.350	0.360	0.330	0.360	0.360	62,642
2022-12-09	0.350	0.350	0.350	0.350	0.350	0
2022-12-08	0.375	0.375	0.350	0.350	0.350	31,000
2022-12-07	0.380	0.380	0.380	0.380	0.380	0
2022-12-06	0.370	0.380	0.370	0.380	0.380	27,374
2022-12-05	0.360	0.380	0.360	0.370	0.370	13,154,895
2022-12-02	0.338	0.360	0.335	0.360	0.360	184,786
2022-12-01	0.350	0.350	0.350	0.350	0.350	0
2022-11-30	0.340	0.350	0.340	0.350	0.350	3,846
2022-11-29	0.325	0.350	0.320	0.350	0.350	35,999
2022-11-28	0.345	0.345	0.345	0.345	0.345	14,708
2022-11-25	0.330	0.360	0.330	0.360	0.360	20,246
2022-11-24	0.320	0.330	0.320	0.330	0.330	186,481
2022-11-23	0.320	0.320	0.300	0.320	0.320	128,034
2022-11-22	0.315	0.315	0.313	0.313	0.313	10,826
2022-11-21	0.315	0.315	0.300	0.315	0.315	91,904
2022-11-18	0.310	0.310	0.305	0.308	0.308	53,000
2022-11-17	0.320	0.320	0.320	0.320	0.320	31,187
2022-11-16	0.320	0.320	0.305	0.320	0.320	84,706
2022-11-15	0.315	0.315	0.310	0.310	0.310	102,920
2022-11-14	0.330	0.340	0.315	0.320	0.320	79,082
2022-11-11	0.330	0.330	0.330	0.330	0.330	7,500
2022-11-10	0.320	0.340	0.320	0.325	0.325	151,218
2022-11-09	0.320	0.320	0.320	0.320	0.320	5,000
2022-11-08	0.325	0.325	0.310	0.320	0.320	358,698
2022-11-07	0.330	0.330	0.330	0.330	0.330	15,294
2022-11-04	0.360	0.360	0.340	0.340	0.340	108,151
2022-11-03	0.360	0.360	0.360	0.360	0.360	0
2022-11-02	0.360	0.360	0.360	0.360	0.360	0
2022-11-01	0.360	0.360	0.360	0.360	0.360	0
2022-10-31	0.360	0.360	0.360	0.360	0.360	7,500
2022-10-28	0.360	0.360	0.360	0.360	0.360	0
2022-10-27	0.360	0.360	0.360	0.360	0.360	0
2022-10-26	0.360	0.360	0.360	0.360	0.360	0
2022-10-25	0.360	0.360	0.360	0.360	0.360	281,500
2022-10-24	0.370	0.370	0.370	0.370	0.370	0
2022-10-21	0.370	0.370	0.370	0.370	0.370	25,000
2022-10-20	0.370	0.370	0.370	0.370	0.370	0
2022-10-19	0.375	0.375	0.370	0.370	0.370	9,897
2022-10-18	0.370	0.370	0.360	0.370	0.370	35,446
2022-10-17	0.365	0.365	0.365	0.365	0.365	3,170
2022-10-14	0.365	0.375	0.345	0.375	0.375	19,831
2022-10-13	0.360	0.370	0.350	0.370	0.370	3,893
2022-10-12	0.360	0.360	0.340	0.360	0.360	71,382
2022-10-11	0.370	0.370	0.355	0.370	0.370	42,503
2022-10-10	0.360	0.360	0.360	0.360	0.360	5,208

← NewerPage 17 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.