Elsight Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.120 | 6.200 | 5.840 | 5.940 | 5.940 | 2,279,262 |
| 2026-07-23 | 6.470 | 6.850 | 6.230 | 6.310 | 6.310 | 1,715,439 |
| 2026-07-22 | 7.490 | 7.500 | 6.400 | 6.450 | 6.450 | 1,535,940 |
| 2026-07-21 | 6.820 | 7.330 | 6.810 | 7.170 | 7.170 | 1,584,821 |
| 2026-07-20 | 6.750 | 6.920 | 6.510 | 6.810 | 6.810 | 1,069,220 |
| 2026-07-17 | 7.200 | 7.200 | 6.660 | 6.660 | 6.660 | 1,030,776 |
| 2026-07-16 | 7.470 | 7.530 | 7.200 | 7.250 | 7.250 | 886,439 |
| 2026-07-15 | 7.420 | 7.600 | 7.270 | 7.550 | 7.550 | 705,914 |
| 2026-07-14 | 7.630 | 7.630 | 7.100 | 7.410 | 7.410 | 958,982 |
| 2026-07-13 | 7.630 | 7.730 | 7.260 | 7.430 | 7.430 | 866,627 |
| 2026-07-10 | 8.020 | 8.210 | 7.730 | 7.740 | 7.740 | 1,099,097 |
| 2026-07-09 | 7.550 | 8.130 | 7.400 | 8.030 | 8.030 | 888,478 |
| 2026-07-08 | 7.920 | 7.970 | 7.460 | 7.770 | 7.770 | 1,092,437 |
| 2026-07-07 | 7.790 | 8.145 | 7.480 | 8.050 | 8.050 | 1,291,852 |
| 2026-07-06 | 8.000 | 8.500 | 7.920 | 8.000 | 8.000 | 1,132,626 |
| 2026-07-03 | 7.590 | 8.010 | 7.200 | 8.010 | 8.010 | 1,011,174 |
| 2026-07-02 | 7.580 | 7.750 | 7.550 | 7.630 | 7.630 | 1,147,992 |
| 2026-07-01 | 7.210 | 7.500 | 7.080 | 7.400 | 7.400 | 963,524 |
| 2026-06-30 | 6.780 | 7.230 | 6.650 | 7.100 | 7.100 | 2,196,566 |
| 2026-06-29 | 6.730 | 6.790 | 6.510 | 6.760 | 6.760 | 1,257,315 |
| 2026-06-26 | 7.100 | 7.200 | 6.630 | 6.730 | 6.730 | 2,174,711 |
| 2026-06-25 | 7.250 | 7.380 | 7.000 | 7.100 | 7.100 | 1,950,571 |
| 2026-06-24 | 7.180 | 7.350 | 7.060 | 7.340 | 7.340 | 1,475,844 |
| 2026-06-23 | 7.570 | 7.610 | 7.180 | 7.280 | 7.280 | 1,078,668 |
| 2026-06-22 | 7.790 | 8.020 | 7.560 | 7.560 | 7.560 | 1,201,457 |
| 2026-06-19 | 7.850 | 7.880 | 7.540 | 7.880 | 7.880 | 2,023,081 |
| 2026-06-18 | 7.720 | 8.070 | 7.710 | 7.780 | 7.780 | 1,590,112 |
| 2026-06-17 | 8.070 | 8.080 | 7.680 | 7.820 | 7.820 | 1,551,035 |
| 2026-06-16 | 8.090 | 8.490 | 8.090 | 8.190 | 8.190 | 1,549,588 |
| 2026-06-15 | 8.440 | 8.560 | 7.800 | 8.050 | 8.050 | 1,687,941 |
| 2026-06-12 | 7.980 | 8.450 | 7.940 | 8.380 | 8.380 | 1,983,124 |
| 2026-06-11 | 7.660 | 7.960 | 7.460 | 7.950 | 7.950 | 2,747,353 |
| 2026-06-10 | 7.970 | 7.970 | 7.540 | 7.630 | 7.630 | 1,993,188 |
| 2026-06-09 | 7.240 | 8.010 | 7.200 | 7.990 | 7.990 | 2,940,284 |
| 2026-06-05 | 7.280 | 7.700 | 7.090 | 7.620 | 7.620 | 1,003,143 |
| 2026-06-04 | 7.380 | 7.520 | 7.100 | 7.350 | 7.350 | 894,306 |
| 2026-06-03 | 7.740 | 7.740 | 7.130 | 7.350 | 7.350 | 2,267,013 |
| 2026-06-02 | 7.580 | 7.750 | 7.410 | 7.750 | 7.750 | 1,522,306 |
| 2026-06-01 | 7.680 | 7.680 | 7.060 | 7.560 | 7.560 | 2,820,442 |
| 2026-05-29 | 6.950 | 7.660 | 6.750 | 7.610 | 7.610 | 14,536,426 |
| 2026-05-28 | 6.470 | 6.520 | 6.150 | 6.330 | 6.330 | 1,801,103 |
| 2026-05-27 | 5.980 | 6.580 | 5.980 | 6.470 | 6.470 | 1,680,559 |
| 2026-05-26 | 5.880 | 6.050 | 5.780 | 5.940 | 5.940 | 1,561,802 |
| 2026-05-25 | 5.670 | 5.940 | 5.440 | 5.870 | 5.870 | 2,198,103 |
| 2026-05-22 | 5.790 | 5.910 | 5.710 | 5.780 | 5.780 | 1,463,886 |
| 2026-05-21 | 5.900 | 5.930 | 5.670 | 5.670 | 5.670 | 978,304 |
| 2026-05-20 | 5.880 | 5.890 | 5.610 | 5.740 | 5.740 | 1,164,008 |
| 2026-05-19 | 5.900 | 5.950 | 5.555 | 5.900 | 5.900 | 1,740,741 |
| 2026-05-18 | 6.050 | 6.070 | 5.760 | 5.900 | 5.900 | 1,091,214 |
| 2026-05-15 | 6.360 | 6.800 | 6.250 | 6.250 | 6.250 | 1,758,524 |
| 2026-05-14 | 6.290 | 6.300 | 5.900 | 5.990 | 5.990 | 1,756,991 |
| 2026-05-13 | 6.200 | 6.340 | 5.810 | 6.000 | 6.000 | 1,582,696 |
| 2026-05-12 | 6.200 | 6.300 | 5.620 | 6.250 | 6.250 | 3,174,330 |
| 2026-05-11 | 6.770 | 6.850 | 5.360 | 6.250 | 6.250 | 5,518,382 |
| 2026-05-08 | 6.770 | 6.850 | 6.500 | 6.770 | 6.770 | 1,702,657 |
| 2026-05-07 | 7.030 | 7.040 | 6.710 | 6.850 | 6.850 | 1,699,388 |
| 2026-05-06 | 6.940 | 7.090 | 6.870 | 6.940 | 6.940 | 2,536,217 |
| 2026-05-05 | 6.960 | 7.010 | 6.770 | 6.890 | 6.890 | 1,283,490 |
| 2026-05-04 | 6.850 | 7.220 | 6.800 | 6.960 | 6.960 | 2,244,627 |
| 2026-05-01 | 6.550 | 6.850 | 6.490 | 6.820 | 6.820 | 1,015,989 |
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.