Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.370	0.380	0.370	0.375	0.375	40,136
2025-02-20	0.365	0.365	0.360	0.365	0.365	6,422
2025-02-19	0.365	0.365	0.365	0.365	0.365	10,810
2025-02-18	0.370	0.370	0.370	0.370	0.370	19,814
2025-02-17	0.370	0.370	0.370	0.370	0.370	50,392
2025-02-14	0.400	0.405	0.395	0.400	0.400	13,273
2025-02-13	0.385	0.390	0.385	0.390	0.390	1,700
2025-02-12	0.390	0.390	0.390	0.390	0.390	0
2025-02-11	0.405	0.405	0.390	0.390	0.390	28,000
2025-02-10	0.395	0.405	0.395	0.405	0.405	8,500
2025-02-07	0.375	0.400	0.375	0.400	0.400	83,761
2025-02-06	0.335	0.375	0.335	0.375	0.375	46,904
2025-02-05	0.315	0.340	0.315	0.340	0.340	56,600
2025-02-04	0.315	0.320	0.310	0.320	0.320	43,594
2025-02-03	0.310	0.320	0.300	0.320	0.320	53,010
2025-01-31	0.300	0.325	0.300	0.325	0.325	67,481
2025-01-30	0.300	0.300	0.295	0.295	0.295	8,549
2025-01-29	0.305	0.305	0.300	0.300	0.300	4,874
2025-01-28	0.305	0.310	0.290	0.310	0.310	18,335
2025-01-24	0.330	0.330	0.310	0.310	0.310	14,920
2025-01-23	0.325	0.330	0.295	0.330	0.330	63,089
2025-01-22	0.335	0.335	0.320	0.325	0.325	21,240
2025-01-21	0.355	0.355	0.355	0.355	0.355	0
2025-01-20	0.355	0.355	0.355	0.355	0.355	0
2025-01-17	0.355	0.355	0.355	0.355	0.355	0
2025-01-16	0.355	0.355	0.355	0.355	0.355	500
2025-01-15	0.350	0.360	0.350	0.360	0.360	10,350
2025-01-14	0.375	0.375	0.375	0.375	0.375	0
2025-01-13	0.340	0.375	0.340	0.375	0.375	9,560
2025-01-10	0.370	0.370	0.370	0.370	0.370	2,702
2025-01-09	0.330	0.330	0.330	0.330	0.330	0
2025-01-08	0.330	0.330	0.330	0.330	0.330	0
2025-01-07	0.330	0.330	0.330	0.330	0.330	0
2025-01-06	0.330	0.345	0.315	0.330	0.330	74,018
2025-01-03	0.370	0.375	0.370	0.370	0.370	6,025
2025-01-02	0.380	0.385	0.380	0.380	0.380	8,499
2024-12-31	0.370	0.370	0.370	0.370	0.370	0
2024-12-30	0.370	0.370	0.370	0.370	0.370	4,500
2024-12-27	0.385	0.385	0.385	0.385	0.385	1,000
2024-12-24	0.380	0.385	0.375	0.385	0.385	9,878
2024-12-23	0.380	0.390	0.380	0.380	0.380	14,672
2024-12-20	0.380	0.380	0.380	0.380	0.380	9,405
2024-12-19	0.390	0.390	0.385	0.385	0.385	2,513
2024-12-18	0.385	0.390	0.385	0.390	0.390	6,487
2024-12-17	0.385	0.385	0.385	0.385	0.385	4,712
2024-12-16	0.390	0.390	0.385	0.385	0.385	39,555
2024-12-13	0.405	0.405	0.405	0.405	0.405	3,920
2024-12-12	0.400	0.405	0.400	0.405	0.405	9,167
2024-12-11	0.400	0.400	0.400	0.400	0.400	0
2024-12-10	0.395	0.400	0.395	0.400	0.400	31,766
2024-12-09	0.400	0.400	0.380	0.380	0.380	9,122
2024-12-06	0.400	0.400	0.400	0.400	0.400	0
2024-12-05	0.380	0.400	0.380	0.400	0.400	7,456
2024-12-04	0.380	0.398	0.380	0.395	0.395	29,703
2024-12-03	0.385	0.385	0.385	0.385	0.385	0
2024-12-02	0.385	0.385	0.385	0.385	0.385	8,167
2024-11-29	0.390	0.390	0.380	0.385	0.385	14,352
2024-11-28	0.380	0.380	0.370	0.370	0.370	11,638
2024-11-27	0.380	0.383	0.380	0.383	0.383	2,352
2024-11-26	0.380	0.380	0.380	0.380	0.380	5,075

← NewerPage 8 of 22 · 1,265 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.