Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.550	0.565	0.540	0.555	0.555	74,173
2025-05-20	0.570	0.570	0.530	0.550	0.550	91,167
2025-05-19	0.555	0.560	0.550	0.560	0.560	687,620
2025-05-16	0.570	0.570	0.550	0.570	0.570	33,330
2025-05-15	0.550	0.570	0.550	0.570	0.570	638,918
2025-05-14	0.470	0.545	0.460	0.545	0.545	535,342
2025-05-13	0.500	0.515	0.465	0.465	0.465	173,233
2025-05-12	0.495	0.510	0.495	0.500	0.500	231,236
2025-05-09	0.485	0.500	0.485	0.500	0.500	248,266
2025-05-08	0.470	0.485	0.450	0.485	0.485	64,718
2025-05-07	0.470	0.475	0.460	0.465	0.465	5,061,343
2025-05-06	0.495	0.495	0.465	0.465	0.465	95,597
2025-05-05	0.478	0.500	0.465	0.500	0.500	165,146
2025-05-02	0.470	0.485	0.465	0.480	0.480	124,932
2025-05-01	0.450	0.480	0.450	0.460	0.460	315,067
2025-04-30	0.425	0.450	0.425	0.450	0.450	90,116
2025-04-29	0.415	0.425	0.415	0.420	0.420	25,999
2025-04-28	0.440	0.440	0.420	0.430	0.430	32,859
2025-04-24	0.405	0.445	0.405	0.445	0.445	188,490
2025-04-23	0.430	0.430	0.410	0.410	0.410	82,017
2025-04-22	0.385	0.410	0.385	0.410	0.410	13,026
2025-04-17	0.400	0.400	0.400	0.400	0.400	1,250
2025-04-16	0.395	0.400	0.395	0.400	0.400	4,750
2025-04-15	0.380	0.395	0.370	0.395	0.395	103,201
2025-04-14	0.370	0.380	0.370	0.370	0.370	42,737
2025-04-11	0.405	0.405	0.375	0.380	0.380	51,573
2025-04-10	0.390	0.405	0.370	0.405	0.405	253,809
2025-04-09	0.410	0.440	0.365	0.390	0.390	684,153
2025-04-08	0.350	0.350	0.350	0.350	0.350	0
2025-04-07	0.350	0.350	0.350	0.350	0.350	0
2025-04-04	0.335	0.370	0.325	0.350	0.350	289,678
2025-04-03	0.355	0.355	0.335	0.335	0.335	29,524
2025-04-02	0.340	0.340	0.325	0.335	0.335	78,967
2025-04-01	0.370	0.370	0.360	0.360	0.360	10,500
2025-03-31	0.360	0.360	0.360	0.360	0.360	1,335
2025-03-28	0.355	0.365	0.350	0.355	0.355	29,050
2025-03-27	0.340	0.355	0.340	0.355	0.355	22,396
2025-03-26	0.330	0.330	0.330	0.330	0.330	1,152
2025-03-25	0.345	0.345	0.340	0.340	0.340	65,912
2025-03-24	0.360	0.360	0.345	0.345	0.345	8,500
2025-03-21	0.370	0.385	0.340	0.360	0.360	115,094
2025-03-20	0.370	0.385	0.350	0.350	0.350	198,664
2025-03-19	0.335	0.335	0.335	0.335	0.335	3,700
2025-03-18	0.350	0.350	0.350	0.350	0.350	2,029
2025-03-17	0.350	0.350	0.350	0.350	0.350	10,129
2025-03-14	0.350	0.365	0.350	0.365	0.365	9,368
2025-03-13	0.350	0.350	0.340	0.340	0.340	250,016
2025-03-12	0.350	0.350	0.350	0.350	0.350	0
2025-03-11	0.350	0.350	0.350	0.350	0.350	5,714
2025-03-10	0.350	0.350	0.350	0.350	0.350	15
2025-03-07	0.345	0.345	0.345	0.345	0.345	551
2025-03-06	0.325	0.325	0.325	0.325	0.325	0
2025-03-05	0.325	0.335	0.325	0.325	0.325	26,250
2025-03-04	0.355	0.355	0.355	0.355	0.355	0
2025-03-03	0.355	0.355	0.355	0.355	0.355	0
2025-02-28	0.370	0.370	0.340	0.355	0.355	14,246
2025-02-27	0.360	0.370	0.355	0.370	0.370	15,000
2025-02-26	0.363	0.365	0.355	0.355	0.355	32,891
2025-02-25	0.355	0.360	0.350	0.360	0.360	31,000
2025-02-24	0.380	0.380	0.350	0.360	0.360	140,269

← NewerPage 7 of 22 · 1,268 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.