Elsight Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.605 | 1.635 | 1.395 | 1.450 | 1.450 | 1,519,680 |
| 2025-11-04 | 1.670 | 1.695 | 1.595 | 1.620 | 1.620 | 517,858 |
| 2025-11-03 | 1.625 | 1.720 | 1.595 | 1.645 | 1.645 | 1,812,348 |
| 2025-10-31 | 1.490 | 1.640 | 1.450 | 1.615 | 1.615 | 1,419,571 |
| 2025-10-30 | 1.430 | 1.515 | 1.420 | 1.500 | 1.500 | 664,283 |
| 2025-10-29 | 1.540 | 1.550 | 1.410 | 1.445 | 1.445 | 1,796,686 |
| 2025-10-28 | 1.500 | 1.570 | 1.390 | 1.530 | 1.530 | 2,785,334 |
| 2025-10-27 | 1.420 | 1.505 | 1.340 | 1.430 | 1.430 | 2,568,505 |
| 2025-10-24 | 1.340 | 1.340 | 1.248 | 1.255 | 1.255 | 457,742 |
| 2025-10-23 | 1.275 | 1.395 | 1.255 | 1.305 | 1.305 | 783,396 |
| 2025-10-22 | 1.340 | 1.340 | 1.245 | 1.295 | 1.295 | 441,512 |
| 2025-10-21 | 1.400 | 1.400 | 1.305 | 1.345 | 1.345 | 887,374 |
| 2025-10-20 | 1.350 | 1.405 | 1.270 | 1.330 | 1.330 | 613,212 |
| 2025-10-17 | 1.445 | 1.475 | 1.315 | 1.345 | 1.345 | 1,323,956 |
| 2025-10-16 | 1.620 | 1.645 | 1.420 | 1.475 | 1.475 | 1,839,637 |
| 2025-10-15 | 1.840 | 1.845 | 1.650 | 1.670 | 1.670 | 2,188,058 |
| 2025-10-14 | 2.020 | 2.110 | 1.830 | 1.845 | 1.845 | 2,316,453 |
| 2025-10-13 | 1.980 | 2.070 | 1.945 | 2.000 | 2.000 | 508,338 |
| 2025-10-10 | 2.090 | 2.100 | 2.030 | 2.090 | 2.090 | 593,174 |
| 2025-10-09 | 2.050 | 2.170 | 1.950 | 2.100 | 2.100 | 809,808 |
| 2025-10-08 | 2.200 | 2.210 | 1.910 | 2.090 | 2.090 | 2,454,635 |
| 2025-10-07 | 2.250 | 2.250 | 2.090 | 2.170 | 2.170 | 1,567,108 |
| 2025-10-06 | 2.160 | 2.300 | 2.110 | 2.250 | 2.250 | 1,031,569 |
| 2025-10-03 | 2.170 | 2.230 | 2.080 | 2.160 | 2.160 | 908,887 |
| 2025-10-02 | 2.200 | 2.300 | 1.805 | 2.180 | 2.180 | 3,336,320 |
| 2025-10-01 | 1.700 | 2.180 | 1.700 | 2.160 | 2.160 | 5,552,413 |
| 2025-09-30 | 1.660 | 1.685 | 1.610 | 1.675 | 1.675 | 2,846,771 |
| 2025-09-29 | 1.560 | 1.750 | 1.530 | 1.620 | 1.620 | 1,063,872 |
| 2025-09-26 | 1.630 | 1.660 | 1.540 | 1.560 | 1.560 | 646,201 |
| 2025-09-25 | 1.600 | 1.625 | 1.565 | 1.585 | 1.585 | 217,526 |
| 2025-09-24 | 1.660 | 1.720 | 1.620 | 1.645 | 1.645 | 317,022 |
| 2025-09-23 | 1.540 | 1.655 | 1.540 | 1.630 | 1.630 | 802,059 |
| 2025-09-22 | 1.585 | 1.590 | 1.490 | 1.545 | 1.545 | 418,990 |
| 2025-09-19 | 1.640 | 1.640 | 1.510 | 1.590 | 1.590 | 1,655,761 |
| 2025-09-18 | 1.665 | 1.745 | 1.615 | 1.625 | 1.625 | 470,766 |
| 2025-09-17 | 1.730 | 1.805 | 1.660 | 1.690 | 1.690 | 523,738 |
| 2025-09-16 | 1.690 | 1.745 | 1.670 | 1.725 | 1.725 | 1,221,074 |
| 2025-09-15 | 1.670 | 1.690 | 1.630 | 1.665 | 1.665 | 180,140 |
| 2025-09-12 | 1.620 | 1.685 | 1.615 | 1.670 | 1.670 | 234,968 |
| 2025-09-11 | 1.645 | 1.690 | 1.610 | 1.640 | 1.640 | 419,530 |
| 2025-09-10 | 1.720 | 1.765 | 1.615 | 1.645 | 1.645 | 772,069 |
| 2025-09-09 | 1.800 | 1.800 | 1.625 | 1.695 | 1.695 | 972,438 |
| 2025-09-08 | 1.940 | 2.050 | 1.770 | 1.800 | 1.800 | 2,167,653 |
| 2025-09-05 | 1.825 | 1.840 | 1.705 | 1.745 | 1.745 | 572,559 |
| 2025-09-04 | 1.730 | 1.870 | 1.725 | 1.830 | 1.830 | 899,150 |
| 2025-09-03 | 1.750 | 1.820 | 1.710 | 1.725 | 1.725 | 229,190 |
| 2025-09-02 | 1.675 | 1.860 | 1.670 | 1.755 | 1.755 | 436,323 |
| 2025-09-01 | 1.670 | 1.725 | 1.615 | 1.695 | 1.695 | 492,288 |
| 2025-08-29 | 1.700 | 1.730 | 1.665 | 1.690 | 1.690 | 238,351 |
| 2025-08-28 | 1.735 | 1.815 | 1.660 | 1.700 | 1.700 | 723,986 |
| 2025-08-27 | 1.750 | 1.775 | 1.650 | 1.745 | 1.745 | 713,581 |
| 2025-08-26 | 1.855 | 1.860 | 1.755 | 1.755 | 1.755 | 672,642 |
| 2025-08-25 | 1.870 | 1.965 | 1.815 | 1.840 | 1.840 | 1,024,757 |
| 2025-08-22 | 1.700 | 1.870 | 1.700 | 1.830 | 1.830 | 1,077,242 |
| 2025-08-21 | 1.800 | 1.925 | 1.640 | 1.725 | 1.725 | 2,087,351 |
| 2025-08-20 | 2.050 | 2.050 | 1.770 | 1.790 | 1.790 | 2,092,440 |
| 2025-08-19 | 2.050 | 2.110 | 2.020 | 2.070 | 2.070 | 437,364 |
| 2025-08-18 | 2.100 | 2.160 | 2.010 | 2.030 | 2.030 | 1,037,041 |
| 2025-08-15 | 2.190 | 2.250 | 2.050 | 2.100 | 2.100 | 1,105,605 |
| 2025-08-14 | 2.300 | 2.380 | 2.190 | 2.190 | 2.190 | 3,157,192 |
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.