Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.375	0.390	0.370	0.390	0.390	153,955
2022-07-14	0.390	0.390	0.360	0.375	0.375	53,821
2022-07-13	0.385	0.400	0.385	0.400	0.400	39,652
2022-07-12	0.380	0.385	0.380	0.385	0.385	7,646
2022-07-11	0.370	0.370	0.370	0.370	0.370	31,000
2022-07-08	0.375	0.380	0.365	0.380	0.380	36,067
2022-07-07	0.390	0.400	0.360	0.365	0.365	196,813
2022-07-06	0.365	0.365	0.365	0.365	0.365	0
2022-07-05	0.385	0.385	0.365	0.365	0.365	62,794
2022-07-04	0.390	0.400	0.390	0.400	0.400	127,817
2022-07-01	0.410	0.410	0.380	0.400	0.400	59,141
2022-06-30	0.420	0.420	0.385	0.395	0.395	237,600
2022-06-29	0.395	0.395	0.395	0.395	0.395	0
2022-06-28	0.390	0.395	0.380	0.395	0.395	47,014
2022-06-27	0.395	0.420	0.385	0.415	0.415	79,517
2022-06-24	0.400	0.405	0.400	0.405	0.405	6,340
2022-06-23	0.405	0.405	0.395	0.400	0.400	24,854
2022-06-22	0.370	0.400	0.355	0.400	0.400	1,476,062
2022-06-21	0.360	0.370	0.355	0.370	0.370	78,972
2022-06-20	0.375	0.375	0.325	0.360	0.360	257,677
2022-06-17	0.385	0.400	0.375	0.395	0.395	1,622,301
2022-06-16	0.385	0.400	0.375	0.400	0.400	118,579
2022-06-15	0.375	0.400	0.365	0.395	0.395	123,337
2022-06-14	0.395	0.410	0.380	0.410	0.410	37,944
2022-06-10	0.410	0.430	0.410	0.430	0.430	44,552
2022-06-09	0.450	0.455	0.450	0.450	0.450	67,196
2022-06-08	0.460	0.460	0.440	0.450	0.450	21,959
2022-06-07	0.440	0.475	0.440	0.475	0.475	24,253
2022-06-06	0.470	0.480	0.460	0.480	0.480	51,014
2022-06-03	0.470	0.470	0.455	0.470	0.470	222,038
2022-06-02	0.470	0.470	0.440	0.470	0.470	143,199
2022-06-01	0.450	0.470	0.445	0.470	0.470	633,649
2022-05-31	0.470	0.470	0.395	0.435	0.435	651,425
2022-05-30	0.435	0.470	0.415	0.470	0.470	421,815
2022-05-27	0.425	0.435	0.415	0.415	0.415	117,614
2022-05-26	0.455	0.460	0.420	0.425	0.425	691,637
2022-05-25	0.435	0.455	0.435	0.450	0.450	213,972
2022-05-24	0.435	0.435	0.420	0.435	0.435	33,903
2022-05-23	0.430	0.445	0.430	0.430	0.430	91,775
2022-05-20	0.425	0.435	0.425	0.430	0.430	145,163
2022-05-19	0.395	0.435	0.395	0.425	0.425	494,362
2022-05-18	0.390	0.405	0.390	0.400	0.400	21,251
2022-05-17	0.385	0.410	0.380	0.385	0.385	365,144
2022-05-16	0.365	0.385	0.360	0.385	0.385	159,584
2022-05-13	0.365	0.365	0.365	0.365	0.365	4,061
2022-05-12	0.380	0.385	0.375	0.385	0.385	51,902
2022-05-11	0.385	0.390	0.385	0.385	0.385	44,627
2022-05-10	0.375	0.385	0.375	0.385	0.385	137,044
2022-05-09	0.390	0.390	0.380	0.380	0.380	94,146
2022-05-06	0.380	0.410	0.380	0.390	0.390	928,512
2022-05-05	0.370	0.390	0.360	0.385	0.385	352,041
2022-05-04	0.380	0.385	0.360	0.360	0.360	91,838
2022-05-03	0.368	0.385	0.365	0.365	0.365	341,498
2022-05-02	0.375	0.380	0.365	0.365	0.365	203,225
2022-04-29	0.380	0.390	0.370	0.390	0.390	71,546
2022-04-28	0.360	0.390	0.360	0.385	0.385	161,252
2022-04-27	0.360	0.370	0.355	0.360	0.360	1,216,053
2022-04-26	0.370	0.375	0.360	0.360	0.360	91,426
2022-04-22	0.375	0.375	0.365	0.365	0.365	71,955
2022-04-21	0.385	0.385	0.380	0.385	0.385	65,918

← NewerPage 19 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.