Elsight Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.270 | 4.390 | 4.110 | 4.360 | 4.360 | 592,739 |
| 2026-02-02 | 4.150 | 4.440 | 4.080 | 4.250 | 4.250 | 1,617,102 |
| 2026-01-30 | 4.880 | 5.000 | 4.060 | 4.250 | 4.250 | 3,405,161 |
| 2026-01-29 | 4.750 | 4.980 | 4.660 | 4.920 | 4.920 | 885,876 |
| 2026-01-28 | 4.900 | 4.960 | 4.630 | 4.740 | 4.740 | 797,536 |
| 2026-01-27 | 4.550 | 4.760 | 4.400 | 4.760 | 4.760 | 1,497,462 |
| 2026-01-23 | 4.290 | 4.510 | 4.280 | 4.500 | 4.500 | 1,578,728 |
| 2026-01-22 | 4.030 | 4.290 | 3.940 | 4.230 | 4.230 | 1,748,415 |
| 2026-01-21 | 4.180 | 4.240 | 3.830 | 3.870 | 3.870 | 961,598 |
| 2026-01-20 | 4.120 | 4.260 | 4.100 | 4.170 | 4.170 | 1,597,649 |
| 2026-01-19 | 3.950 | 4.090 | 3.830 | 4.070 | 4.070 | 922,830 |
| 2026-01-16 | 3.850 | 4.030 | 3.840 | 3.940 | 3.940 | 960,029 |
| 2026-01-15 | 3.800 | 3.810 | 3.550 | 3.810 | 3.810 | 1,469,802 |
| 2026-01-14 | 3.550 | 3.750 | 3.550 | 3.750 | 3.750 | 1,198,247 |
| 2026-01-13 | 3.490 | 3.610 | 3.420 | 3.580 | 3.580 | 808,682 |
| 2026-01-12 | 3.550 | 3.580 | 3.440 | 3.510 | 3.510 | 594,363 |
| 2026-01-09 | 3.480 | 3.610 | 3.440 | 3.550 | 3.550 | 1,247,054 |
| 2026-01-08 | 3.580 | 3.590 | 3.410 | 3.490 | 3.490 | 849,844 |
| 2026-01-07 | 3.460 | 3.630 | 3.450 | 3.580 | 3.580 | 1,197,599 |
| 2026-01-06 | 3.470 | 3.580 | 3.430 | 3.460 | 3.460 | 951,988 |
| 2026-01-05 | 3.500 | 3.580 | 3.370 | 3.450 | 3.450 | 1,154,668 |
| 2026-01-02 | 3.130 | 3.490 | 3.130 | 3.420 | 3.420 | 2,479,563 |
| 2025-12-31 | 3.190 | 3.210 | 3.080 | 3.080 | 3.080 | 2,051,544 |
| 2025-12-30 | 3.200 | 3.240 | 3.070 | 3.200 | 3.200 | 628,570 |
| 2025-12-29 | 3.280 | 3.280 | 3.090 | 3.260 | 3.260 | 454,381 |
| 2025-12-24 | 3.240 | 3.290 | 3.180 | 3.210 | 3.210 | 456,054 |
| 2025-12-23 | 3.120 | 3.210 | 3.020 | 3.190 | 3.190 | 697,068 |
| 2025-12-22 | 3.070 | 3.140 | 3.000 | 3.080 | 3.080 | 567,937 |
| 2025-12-19 | 2.980 | 3.095 | 2.910 | 3.070 | 3.070 | 1,236,556 |
| 2025-12-18 | 2.920 | 3.050 | 2.800 | 2.940 | 2.940 | 783,637 |
| 2025-12-17 | 3.000 | 3.150 | 2.870 | 2.920 | 2.920 | 2,561,306 |
| 2025-12-16 | 2.800 | 2.900 | 2.710 | 2.870 | 2.870 | 836,455 |
| 2025-12-15 | 2.750 | 2.850 | 2.640 | 2.780 | 2.780 | 1,172,132 |
| 2025-12-12 | 2.330 | 2.700 | 2.320 | 2.670 | 2.670 | 2,884,236 |
| 2025-12-11 | 2.210 | 2.310 | 2.200 | 2.290 | 2.290 | 1,732,480 |
| 2025-12-10 | 2.090 | 2.210 | 2.080 | 2.180 | 2.180 | 973,610 |
| 2025-12-09 | 1.980 | 2.130 | 1.978 | 2.090 | 2.090 | 1,149,004 |
| 2025-12-08 | 1.965 | 1.975 | 1.885 | 1.970 | 1.970 | 366,154 |
| 2025-12-05 | 1.860 | 2.000 | 1.850 | 1.945 | 1.945 | 861,128 |
| 2025-12-04 | 1.940 | 1.965 | 1.860 | 1.880 | 1.880 | 454,358 |
| 2025-12-03 | 1.900 | 1.965 | 1.870 | 1.905 | 1.905 | 406,669 |
| 2025-12-02 | 1.900 | 1.950 | 1.760 | 1.900 | 1.900 | 709,747 |
| 2025-12-01 | 1.875 | 1.905 | 1.780 | 1.815 | 1.815 | 589,994 |
| 2025-11-28 | 1.775 | 1.880 | 1.760 | 1.860 | 1.860 | 872,380 |
| 2025-11-27 | 1.690 | 1.810 | 1.690 | 1.775 | 1.775 | 861,209 |
| 2025-11-26 | 1.630 | 1.755 | 1.630 | 1.725 | 1.725 | 557,449 |
| 2025-11-25 | 1.580 | 1.630 | 1.510 | 1.620 | 1.620 | 384,330 |
| 2025-11-24 | 1.540 | 1.585 | 1.480 | 1.570 | 1.570 | 408,127 |
| 2025-11-21 | 1.530 | 1.555 | 1.505 | 1.525 | 1.525 | 209,935 |
| 2025-11-20 | 1.650 | 1.720 | 1.545 | 1.610 | 1.610 | 617,413 |
| 2025-11-19 | 1.660 | 1.720 | 1.610 | 1.620 | 1.620 | 731,067 |
| 2025-11-18 | 1.855 | 1.880 | 1.670 | 1.695 | 1.695 | 1,664,851 |
| 2025-11-17 | 1.520 | 1.720 | 1.520 | 1.705 | 1.705 | 875,797 |
| 2025-11-14 | 1.425 | 1.580 | 1.415 | 1.510 | 1.510 | 897,763 |
| 2025-11-13 | 1.570 | 1.570 | 1.415 | 1.460 | 1.460 | 630,765 |
| 2025-11-12 | 1.520 | 1.590 | 1.445 | 1.575 | 1.575 | 709,400 |
| 2025-11-11 | 1.570 | 1.570 | 1.470 | 1.500 | 1.500 | 280,056 |
| 2025-11-10 | 1.485 | 1.570 | 1.433 | 1.540 | 1.540 | 765,545 |
| 2025-11-07 | 1.345 | 1.405 | 1.320 | 1.400 | 1.400 | 718,678 |
| 2025-11-06 | 1.520 | 1.530 | 1.320 | 1.340 | 1.340 | 643,318 |
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.