Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.390	0.390	0.385	0.385	0.385	9,781
2022-04-19	0.385	0.385	0.360	0.385	0.385	94,414
2022-04-14	0.370	0.395	0.370	0.390	0.390	510,122
2022-04-13	0.370	0.385	0.370	0.375	0.375	233,596
2022-04-12	0.380	0.380	0.360	0.370	0.370	474,940
2022-04-11	0.390	0.390	0.370	0.375	0.375	317,428
2022-04-08	0.380	0.395	0.370	0.395	0.395	192,170
2022-04-07	0.360	0.405	0.360	0.390	0.390	1,233,480
2022-04-06	0.430	0.430	0.420	0.425	0.425	8,062,408
2022-04-05	0.420	0.445	0.420	0.430	0.430	79,288
2022-04-04	0.425	0.435	0.405	0.405	0.405	236,941
2022-04-01	0.475	0.475	0.410	0.440	0.440	328,694
2022-03-31	0.480	0.480	0.455	0.475	0.475	154,405
2022-03-30	0.455	0.480	0.435	0.480	0.480	400,776
2022-03-29	0.470	0.470	0.460	0.470	0.470	45,622
2022-03-28	0.485	0.485	0.460	0.480	0.480	39,756
2022-03-25	0.500	0.510	0.480	0.510	0.510	98,370
2022-03-24	0.540	0.540	0.495	0.500	0.500	191,171
2022-03-23	0.520	0.535	0.505	0.535	0.535	269,682
2022-03-22	0.500	0.520	0.495	0.520	0.520	391,978
2022-03-21	0.480	0.525	0.480	0.500	0.500	402,055
2022-03-18	0.440	0.480	0.430	0.480	0.480	221,913
2022-03-17	0.420	0.460	0.420	0.455	0.455	281,170
2022-03-16	0.450	0.450	0.450	0.450	0.450	0
2022-03-15	0.435	0.450	0.435	0.450	0.450	52,297
2022-03-14	0.440	0.440	0.440	0.440	0.440	14,287
2022-03-11	0.450	0.460	0.420	0.460	0.460	99,638
2022-03-10	0.430	0.460	0.425	0.455	0.455	663,097
2022-03-09	0.445	0.455	0.430	0.430	0.430	16,497
2022-03-08	0.455	0.455	0.410	0.425	0.425	364,135
2022-03-07	0.455	0.455	0.455	0.455	0.455	0
2022-03-04	0.455	0.455	0.455	0.455	0.455	54,353
2022-03-03	0.455	0.470	0.455	0.455	0.455	183,039
2022-03-02	0.470	0.475	0.460	0.470	0.470	129,838
2022-03-01	0.470	0.480	0.460	0.470	0.470	270,342
2022-02-28	0.440	0.470	0.430	0.465	0.465	218,176
2022-02-25	0.440	0.445	0.425	0.440	0.440	52,699
2022-02-24	0.430	0.440	0.410	0.410	0.410	34,508
2022-02-23	0.445	0.450	0.445	0.450	0.450	38,278
2022-02-22	0.430	0.450	0.430	0.450	0.450	145,589
2022-02-21	0.420	0.450	0.410	0.450	0.450	284,947
2022-02-18	0.440	0.440	0.420	0.420	0.420	115,144
2022-02-17	0.435	0.440	0.425	0.425	0.425	66,847
2022-02-16	0.425	0.450	0.425	0.440	0.440	48,253
2022-02-15	0.440	0.440	0.425	0.425	0.425	172,369
2022-02-14	0.445	0.445	0.440	0.445	0.445	47,785
2022-02-11	0.460	0.460	0.460	0.460	0.460	24,073
2022-02-10	0.460	0.460	0.445	0.460	0.460	69,371
2022-02-09	0.455	0.460	0.455	0.460	0.460	3,500
2022-02-08	0.450	0.460	0.450	0.460	0.460	306,071
2022-02-07	0.450	0.450	0.420	0.450	0.450	70,389
2022-02-04	0.430	0.450	0.420	0.445	0.445	45,725
2022-02-03	0.410	0.450	0.410	0.450	0.450	3,028
2022-02-02	0.450	0.450	0.450	0.450	0.450	2,803
2022-02-01	0.455	0.455	0.450	0.450	0.450	13,243
2022-01-31	0.450	0.455	0.450	0.455	0.455	129,015
2022-01-28	0.445	0.455	0.445	0.450	0.450	20,752
2022-01-27	0.450	0.455	0.445	0.450	0.450	60,715
2022-01-25	0.450	0.460	0.390	0.450	0.450	357,661
2022-01-24	0.445	0.460	0.435	0.450	0.450	148,000

← NewerPage 20 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.