Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.360	0.360	0.360	0.360	0.360	5,208
2022-10-07	0.360	0.360	0.360	0.360	0.360	2,031
2022-10-06	0.390	0.390	0.390	0.390	0.390	0
2022-10-05	0.390	0.390	0.390	0.390	0.390	0
2022-10-04	0.390	0.390	0.390	0.390	0.390	0
2022-10-03	0.390	0.390	0.390	0.390	0.390	0
2022-09-30	0.390	0.390	0.390	0.390	0.390	0
2022-09-29	0.390	0.390	0.390	0.390	0.390	32,743
2022-09-28	0.380	0.380	0.380	0.380	0.380	0
2022-09-27	0.380	0.380	0.380	0.380	0.380	0
2022-09-26	0.380	0.380	0.380	0.380	0.380	836
2022-09-23	0.385	0.400	0.385	0.400	0.400	103,581
2022-09-21	0.385	0.385	0.370	0.370	0.370	63,159
2022-09-20	0.390	0.400	0.390	0.390	0.390	132,523
2022-09-19	0.380	0.380	0.380	0.380	0.380	53
2022-09-16	0.370	0.370	0.370	0.370	0.370	2,000
2022-09-15	0.370	0.370	0.370	0.370	0.370	0
2022-09-14	0.370	0.370	0.370	0.370	0.370	9,500
2022-09-13	0.390	0.390	0.390	0.390	0.390	0
2022-09-12	0.390	0.390	0.390	0.390	0.390	0
2022-09-09	0.390	0.390	0.390	0.390	0.390	3,210
2022-09-08	0.380	0.380	0.375	0.375	0.375	92,241
2022-09-07	0.385	0.385	0.370	0.380	0.380	82,309
2022-09-06	0.385	0.385	0.375	0.380	0.380	25,143
2022-09-05	0.390	0.390	0.380	0.385	0.385	41,882
2022-09-02	0.390	0.390	0.380	0.380	0.380	85,666
2022-09-01	0.395	0.410	0.380	0.380	0.380	109,442
2022-08-31	0.410	0.415	0.400	0.410	0.410	18,829
2022-08-30	0.410	0.420	0.410	0.415	0.415	17,034
2022-08-29	0.390	0.410	0.380	0.400	0.400	148,295
2022-08-26	0.355	0.390	0.355	0.390	0.390	31,497
2022-08-25	0.355	0.365	0.355	0.360	0.360	39,252
2022-08-24	0.340	0.355	0.340	0.355	0.355	80,857
2022-08-23	0.345	0.345	0.340	0.340	0.340	55,382
2022-08-22	0.340	0.345	0.330	0.345	0.345	100,651
2022-08-19	0.350	0.350	0.325	0.325	0.325	40,979
2022-08-18	0.350	0.350	0.345	0.350	0.350	33,175
2022-08-17	0.345	0.350	0.340	0.350	0.350	21,347
2022-08-16	0.340	0.340	0.340	0.340	0.340	8,000
2022-08-15	0.335	0.335	0.335	0.335	0.335	0
2022-08-12	0.335	0.335	0.335	0.335	0.335	0
2022-08-11	0.350	0.350	0.335	0.335	0.335	43,168
2022-08-10	0.370	0.370	0.370	0.370	0.370	0
2022-08-09	0.360	0.375	0.360	0.370	0.370	90,012
2022-08-08	0.335	0.360	0.335	0.360	0.360	26,014
2022-08-05	0.335	0.335	0.310	0.315	0.315	43,821
2022-08-04	0.350	0.350	0.350	0.350	0.350	0
2022-08-03	0.350	0.350	0.350	0.350	0.350	0
2022-08-02	0.365	0.365	0.330	0.350	0.350	98,090
2022-08-01	0.365	0.370	0.360	0.370	0.370	25,851
2022-07-29	0.380	0.385	0.370	0.385	0.385	22,209
2022-07-28	0.370	0.385	0.370	0.385	0.385	7,008
2022-07-27	0.380	0.400	0.345	0.390	0.390	187,075
2022-07-26	0.360	0.380	0.360	0.380	0.380	19,426
2022-07-25	0.365	0.365	0.360	0.360	0.360	19,901
2022-07-22	0.380	0.380	0.380	0.380	0.380	13,499
2022-07-21	0.390	0.390	0.360	0.380	0.380	109,141
2022-07-20	0.400	0.400	0.400	0.400	0.400	0
2022-07-19	0.400	0.400	0.400	0.400	0.400	0
2022-07-18	0.380	0.400	0.370	0.400	0.400	29,346

← NewerPage 18 of 22 · 1,269 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.