Elsight Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2.300 | 2.380 | 2.190 | 2.190 | 2.190 | 3,157,192 |
| 2025-08-13 | 2.210 | 2.310 | 2.170 | 2.290 | 2.290 | 746,721 |
| 2025-08-12 | 2.170 | 2.280 | 2.150 | 2.200 | 2.200 | 648,632 |
| 2025-08-11 | 2.240 | 2.250 | 2.080 | 2.160 | 2.160 | 1,676,022 |
| 2025-08-08 | 2.340 | 2.390 | 2.210 | 2.240 | 2.240 | 3,680,444 |
| 2025-08-07 | 2.030 | 2.260 | 2.010 | 2.210 | 2.210 | 2,382,657 |
| 2025-08-06 | 2.000 | 2.020 | 1.935 | 2.010 | 2.010 | 1,253,100 |
| 2025-08-05 | 1.855 | 1.990 | 1.850 | 1.980 | 1.980 | 1,555,564 |
| 2025-08-04 | 1.770 | 1.840 | 1.750 | 1.820 | 1.820 | 330,479 |
| 2025-08-01 | 1.750 | 1.860 | 1.740 | 1.830 | 1.830 | 440,644 |
| 2025-07-31 | 1.750 | 1.825 | 1.685 | 1.750 | 1.750 | 558,307 |
| 2025-07-30 | 1.695 | 1.820 | 1.695 | 1.785 | 1.785 | 941,521 |
| 2025-07-29 | 1.735 | 1.820 | 1.700 | 1.705 | 1.705 | 3,302,455 |
| 2025-07-28 | 1.890 | 1.890 | 1.700 | 1.780 | 1.780 | 1,456,038 |
| 2025-07-25 | 1.930 | 1.990 | 1.810 | 1.920 | 1.920 | 1,673,220 |
| 2025-07-24 | 2.120 | 2.200 | 2.000 | 2.040 | 2.040 | 1,439,832 |
| 2025-07-23 | 1.950 | 2.160 | 1.940 | 2.080 | 2.080 | 5,344,906 |
| 2025-07-22 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2025-07-21 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2025-07-18 | 1.850 | 1.930 | 1.755 | 1.925 | 1.925 | 421,895 |
| 2025-07-17 | 1.875 | 1.980 | 1.750 | 1.750 | 1.750 | 585,315 |
| 2025-07-16 | 1.990 | 2.000 | 1.835 | 1.865 | 1.865 | 1,878,762 |
| 2025-07-15 | 1.700 | 1.955 | 1.665 | 1.955 | 1.955 | 2,558,337 |
| 2025-07-14 | 1.490 | 1.620 | 1.400 | 1.615 | 1.615 | 689,623 |
| 2025-07-11 | 1.490 | 1.550 | 1.475 | 1.485 | 1.485 | 299,902 |
| 2025-07-10 | 1.460 | 1.600 | 1.455 | 1.485 | 1.485 | 399,824 |
| 2025-07-09 | 1.390 | 1.480 | 1.380 | 1.480 | 1.480 | 694,287 |
| 2025-07-08 | 1.465 | 1.490 | 1.365 | 1.440 | 1.440 | 808,424 |
| 2025-07-07 | 1.620 | 1.620 | 1.440 | 1.460 | 1.460 | 1,237,055 |
| 2025-07-04 | 1.700 | 1.765 | 1.590 | 1.625 | 1.625 | 699,339 |
| 2025-07-03 | 1.580 | 1.720 | 1.575 | 1.690 | 1.690 | 996,870 |
| 2025-07-02 | 1.670 | 1.730 | 1.575 | 1.580 | 1.580 | 1,606,187 |
| 2025-07-01 | 1.770 | 1.770 | 1.585 | 1.700 | 1.700 | 1,148,552 |
| 2025-06-30 | 1.730 | 1.820 | 1.710 | 1.775 | 1.775 | 1,911,525 |
| 2025-06-27 | 1.575 | 1.665 | 1.490 | 1.650 | 1.650 | 1,626,808 |
| 2025-06-26 | 1.520 | 1.560 | 1.470 | 1.510 | 1.510 | 1,932,508 |
| 2025-06-25 | 1.425 | 1.520 | 1.365 | 1.505 | 1.505 | 1,126,891 |
| 2025-06-24 | 1.375 | 1.440 | 1.350 | 1.365 | 1.365 | 1,530,831 |
| 2025-06-23 | 1.420 | 1.450 | 1.350 | 1.370 | 1.370 | 1,159,285 |
| 2025-06-20 | 1.350 | 1.420 | 1.270 | 1.390 | 1.390 | 570,868 |
| 2025-06-19 | 1.140 | 1.350 | 1.140 | 1.350 | 1.350 | 1,239,218 |
| 2025-06-18 | 1.145 | 1.170 | 1.090 | 1.090 | 1.090 | 439,228 |
| 2025-06-17 | 1.070 | 1.140 | 1.040 | 1.140 | 1.140 | 316,148 |
| 2025-06-16 | 1.140 | 1.155 | 1.030 | 1.070 | 1.070 | 291,840 |
| 2025-06-13 | 1.085 | 1.175 | 1.085 | 1.140 | 1.140 | 565,213 |
| 2025-06-12 | 1.070 | 1.130 | 1.060 | 1.095 | 1.095 | 744,658 |
| 2025-06-11 | 0.970 | 1.070 | 0.970 | 1.060 | 1.060 | 397,974 |
| 2025-06-10 | 1.000 | 1.030 | 0.960 | 0.980 | 0.980 | 211,115 |
| 2025-06-06 | 1.150 | 1.150 | 0.980 | 1.015 | 1.015 | 712,190 |
| 2025-06-05 | 1.135 | 1.190 | 1.095 | 1.110 | 1.110 | 1,184,468 |
| 2025-06-04 | 0.920 | 1.100 | 0.920 | 1.100 | 1.100 | 1,886,786 |
| 2025-06-03 | 0.890 | 0.925 | 0.840 | 0.875 | 0.875 | 692,699 |
| 2025-06-02 | 0.790 | 0.890 | 0.790 | 0.880 | 0.880 | 1,917,687 |
| 2025-05-30 | 0.680 | 0.770 | 0.660 | 0.770 | 0.770 | 6,275,785 |
| 2025-05-29 | 0.670 | 0.720 | 0.660 | 0.680 | 0.680 | 2,516,853 |
| 2025-05-28 | 0.620 | 0.650 | 0.610 | 0.620 | 0.620 | 360,895 |
| 2025-05-27 | 0.645 | 0.690 | 0.645 | 0.645 | 0.645 | 427,427 |
| 2025-05-26 | 0.590 | 0.650 | 0.585 | 0.650 | 0.650 | 283,589 |
| 2025-05-23 | 0.570 | 0.605 | 0.570 | 0.605 | 0.605 | 372,400 |
| 2025-05-22 | 0.550 | 0.580 | 0.550 | 0.570 | 0.570 | 1,905,094 |
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.