Elsight Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.740 | 6.740 | 6.200 | 6.420 | 6.420 | 1,377,810 |
| 2026-04-29 | 7.000 | 7.000 | 6.620 | 6.700 | 6.700 | 1,398,196 |
| 2026-04-28 | 6.800 | 7.330 | 6.770 | 6.990 | 6.990 | 2,816,156 |
| 2026-04-27 | 6.910 | 6.940 | 6.690 | 6.700 | 6.700 | 814,748 |
| 2026-04-24 | 6.790 | 6.970 | 6.690 | 6.820 | 6.820 | 2,079,540 |
| 2026-04-23 | 7.000 | 7.300 | 6.640 | 6.680 | 6.680 | 2,256,731 |
| 2026-04-22 | 7.050 | 7.220 | 6.750 | 6.920 | 6.920 | 2,114,445 |
| 2026-04-21 | 7.150 | 7.290 | 7.040 | 7.170 | 7.170 | 2,491,035 |
| 2026-04-20 | 7.160 | 7.190 | 6.720 | 7.110 | 7.110 | 1,749,752 |
| 2026-04-17 | 6.800 | 7.265 | 6.775 | 7.140 | 7.140 | 2,994,021 |
| 2026-04-16 | 6.700 | 6.800 | 6.630 | 6.800 | 6.800 | 1,252,092 |
| 2026-04-15 | 6.600 | 6.860 | 6.550 | 6.770 | 6.770 | 1,856,002 |
| 2026-04-14 | 6.600 | 6.900 | 6.520 | 6.640 | 6.640 | 1,867,112 |
| 2026-04-13 | 6.920 | 7.010 | 6.490 | 6.560 | 6.560 | 1,799,472 |
| 2026-04-10 | 7.000 | 7.060 | 6.430 | 6.760 | 6.760 | 1,254,265 |
| 2026-04-09 | 6.990 | 7.100 | 6.870 | 7.080 | 7.080 | 1,468,942 |
| 2026-04-08 | 6.750 | 6.955 | 6.470 | 6.950 | 6.950 | 2,519,743 |
| 2026-04-07 | 6.310 | 6.795 | 6.310 | 6.770 | 6.770 | 2,626,362 |
| 2026-04-02 | 5.950 | 6.290 | 5.910 | 6.250 | 6.250 | 1,588,854 |
| 2026-04-01 | 5.600 | 6.040 | 5.530 | 5.950 | 5.950 | 1,882,396 |
| 2026-03-31 | 5.780 | 5.800 | 5.360 | 5.440 | 5.440 | 2,177,523 |
| 2026-03-30 | 5.530 | 5.830 | 5.530 | 5.780 | 5.780 | 1,292,495 |
| 2026-03-27 | 5.880 | 5.880 | 5.420 | 5.600 | 5.600 | 1,635,494 |
| 2026-03-26 | 6.000 | 6.080 | 5.800 | 5.960 | 5.960 | 880,403 |
| 2026-03-25 | 5.600 | 6.130 | 5.510 | 6.050 | 6.050 | 4,292,418 |
| 2026-03-24 | 5.790 | 5.910 | 5.550 | 5.600 | 5.600 | 1,672,000 |
| 2026-03-23 | 5.720 | 5.810 | 5.500 | 5.750 | 5.750 | 1,379,741 |
| 2026-03-20 | 5.620 | 5.900 | 5.340 | 5.900 | 5.900 | 13,847,617 |
| 2026-03-19 | 5.880 | 5.905 | 5.360 | 5.680 | 5.680 | 2,583,465 |
| 2026-03-18 | 5.750 | 5.820 | 5.620 | 5.820 | 5.820 | 1,582,686 |
| 2026-03-17 | 5.650 | 5.850 | 5.650 | 5.700 | 5.700 | 1,754,084 |
| 2026-03-16 | 5.680 | 5.710 | 5.520 | 5.660 | 5.660 | 885,176 |
| 2026-03-13 | 5.710 | 5.750 | 5.200 | 5.690 | 5.690 | 2,104,522 |
| 2026-03-12 | 5.800 | 5.880 | 5.620 | 5.710 | 5.710 | 1,260,656 |
| 2026-03-11 | 5.680 | 5.840 | 5.500 | 5.690 | 5.690 | 1,462,646 |
| 2026-03-10 | 5.700 | 5.780 | 5.280 | 5.680 | 5.680 | 1,815,672 |
| 2026-03-09 | 5.300 | 5.740 | 5.100 | 5.730 | 5.730 | 1,901,157 |
| 2026-03-06 | 4.990 | 5.530 | 4.990 | 5.480 | 5.480 | 2,246,508 |
| 2026-03-05 | 5.050 | 5.220 | 5.050 | 5.100 | 5.100 | 1,366,143 |
| 2026-03-04 | 4.990 | 5.100 | 4.860 | 5.000 | 5.000 | 1,235,823 |
| 2026-03-03 | 5.200 | 5.250 | 4.800 | 5.050 | 5.050 | 1,601,597 |
| 2026-03-02 | 4.710 | 5.300 | 4.700 | 5.140 | 5.140 | 2,219,100 |
| 2026-02-27 | 4.600 | 4.760 | 4.550 | 4.730 | 4.730 | 2,075,647 |
| 2026-02-26 | 4.040 | 4.570 | 4.040 | 4.510 | 4.510 | 976,654 |
| 2026-02-25 | 3.850 | 4.200 | 3.850 | 4.080 | 4.080 | 918,322 |
| 2026-02-24 | 3.740 | 3.850 | 3.620 | 3.820 | 3.820 | 510,446 |
| 2026-02-23 | 3.560 | 3.800 | 3.500 | 3.750 | 3.750 | 490,360 |
| 2026-02-20 | 3.740 | 3.800 | 3.510 | 3.540 | 3.540 | 378,186 |
| 2026-02-19 | 3.680 | 3.920 | 3.630 | 3.760 | 3.760 | 567,987 |
| 2026-02-18 | 3.510 | 3.670 | 3.500 | 3.640 | 3.640 | 499,463 |
| 2026-02-17 | 3.670 | 3.670 | 3.500 | 3.500 | 3.500 | 174,010 |
| 2026-02-16 | 3.570 | 3.700 | 3.440 | 3.570 | 3.570 | 354,310 |
| 2026-02-13 | 3.570 | 3.700 | 3.505 | 3.580 | 3.580 | 323,854 |
| 2026-02-12 | 3.550 | 3.690 | 3.500 | 3.570 | 3.570 | 542,811 |
| 2026-02-11 | 3.700 | 3.720 | 3.500 | 3.680 | 3.680 | 475,601 |
| 2026-02-10 | 3.750 | 3.890 | 3.610 | 3.820 | 3.820 | 488,829 |
| 2026-02-09 | 3.800 | 3.970 | 3.610 | 3.790 | 3.790 | 602,292 |
| 2026-02-06 | 3.690 | 3.850 | 3.550 | 3.680 | 3.680 | 2,515,156 |
| 2026-02-05 | 4.580 | 4.580 | 3.750 | 3.830 | 3.830 | 6,215,915 |
| 2026-02-04 | 4.370 | 4.660 | 4.340 | 4.620 | 4.620 | 745,576 |
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.