Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.460	0.475	0.445	0.445	0.445	89,166
2022-01-20	0.480	0.480	0.465	0.470	0.470	116,520
2022-01-19	0.450	0.480	0.450	0.470	0.470	389,159
2022-01-18	0.445	0.460	0.425	0.460	0.460	510,044
2022-01-17	0.435	0.445	0.420	0.445	0.445	263,251
2022-01-14	0.430	0.440	0.420	0.435	0.435	249,437
2022-01-13	0.415	0.450	0.415	0.440	0.440	1,195,920
2022-01-12	0.390	0.390	0.390	0.390	0.390	0
2022-01-11	0.390	0.390	0.390	0.390	0.390	0
2022-01-10	0.350	0.390	0.350	0.390	0.390	333,984
2022-01-07	0.350	0.360	0.350	0.360	0.360	35,655
2022-01-06	0.370	0.370	0.360	0.360	0.360	12,786
2022-01-05	0.370	0.370	0.345	0.365	0.365	29,544
2022-01-04	0.380	0.380	0.380	0.380	0.380	0
2021-12-31	0.360	0.380	0.355	0.380	0.380	69,640
2021-12-30	0.355	0.360	0.355	0.355	0.355	40,882
2021-12-29	0.350	0.360	0.350	0.355	0.355	53,200
2021-12-24	0.360	0.360	0.360	0.360	0.360	0
2021-12-23	0.360	0.360	0.360	0.360	0.360	0
2021-12-22	0.360	0.360	0.360	0.360	0.360	0
2021-12-21	0.360	0.380	0.340	0.360	0.360	190,815
2021-12-20	0.355	0.370	0.350	0.370	0.370	45,687
2021-12-17	0.355	0.365	0.355	0.360	0.360	24,642
2021-12-16	0.360	0.365	0.360	0.360	0.360	53,305
2021-12-15	0.360	0.365	0.360	0.365	0.365	18,637
2021-12-14	0.365	0.370	0.355	0.355	0.355	51,190
2021-12-13	0.365	0.370	0.360	0.365	0.365	300,219
2021-12-10	0.365	0.365	0.365	0.365	0.365	20,000
2021-12-09	0.370	0.370	0.370	0.370	0.370	0
2021-12-08	0.370	0.370	0.370	0.370	0.370	24,841
2021-12-07	0.385	0.385	0.350	0.375	0.375	378,890
2021-12-06	0.395	0.400	0.370	0.385	0.385	245,169
2021-12-03	0.410	0.420	0.400	0.400	0.400	55,502
2021-12-02	0.430	0.430	0.420	0.430	0.430	143,500
2021-12-01	0.400	0.425	0.400	0.425	0.425	68,881
2021-11-30	0.420	0.430	0.415	0.430	0.430	77,992
2021-11-29	0.400	0.415	0.400	0.415	0.415	40,969
2021-11-26	0.410	0.410	0.410	0.410	0.410	2,066
2021-11-25	0.405	0.420	0.405	0.420	0.420	35,726
2021-11-24	0.390	0.410	0.380	0.400	0.400	107,539
2021-11-23	0.380	0.390	0.380	0.390	0.390	32,428
2021-11-22	0.390	0.395	0.370	0.380	0.380	23,651
2021-11-19	0.380	0.390	0.370	0.390	0.390	24,856
2021-11-18	0.375	0.390	0.375	0.390	0.390	52,998
2021-11-17	0.370	0.380	0.370	0.375	0.375	67,187
2021-11-16	0.370	0.370	0.365	0.365	0.365	57,694
2021-11-15	0.380	0.380	0.370	0.375	0.375	56,105
2021-11-12	0.390	0.390	0.370	0.375	0.375	122,409
2021-11-11	0.375	0.390	0.365	0.390	0.390	140,209
2021-11-10	0.385	0.390	0.370	0.375	0.375	11,838
2021-11-09	0.385	0.390	0.370	0.390	0.390	102,037
2021-11-08	0.380	0.395	0.370	0.395	0.395	83,699
2021-11-05	0.390	0.390	0.365	0.385	0.385	183,486
2021-11-04	0.405	0.405	0.390	0.400	0.400	31,000
2021-11-03	0.398	0.410	0.398	0.410	0.410	90,839
2021-11-02	0.400	0.400	0.395	0.400	0.400	27,738
2021-11-01	0.420	0.420	0.420	0.420	0.420	0
2021-10-29	0.420	0.420	0.390	0.420	0.420	135,884
2021-10-28	0.405	0.420	0.380	0.420	0.420	114,073
2021-10-27	0.420	0.420	0.415	0.415	0.415	18,000

← NewerPage 21 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.