Elsight Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.385	0.385	0.385	0.385	0.385	10,123
2024-11-22	0.400	0.400	0.400	0.400	0.400	25,981
2024-11-21	0.385	0.395	0.370	0.395	0.395	21,854
2024-11-20	0.415	0.415	0.360	0.405	0.405	307,532
2024-11-19	0.385	0.420	0.385	0.420	0.420	23,550
2024-11-18	0.420	0.420	0.390	0.403	0.403	28,020
2024-11-15	0.440	0.440	0.400	0.415	0.415	205,474
2024-11-14	0.460	0.460	0.450	0.450	0.450	17,920
2024-11-13	0.450	0.450	0.440	0.450	0.450	28,973
2024-11-12	0.450	0.450	0.450	0.450	0.450	110
2024-11-11	0.450	0.450	0.443	0.450	0.450	72,405
2024-11-08	0.410	0.450	0.410	0.450	0.450	96,365
2024-11-07	0.440	0.440	0.405	0.405	0.405	52,146
2024-11-06	0.450	0.450	0.450	0.450	0.450	1,108
2024-11-05	0.460	0.460	0.455	0.455	0.455	2,001
2024-11-04	0.465	0.480	0.455	0.460	0.460	85,822
2024-11-01	0.440	0.445	0.440	0.445	0.445	12,088
2024-10-31	0.435	0.440	0.425	0.440	0.440	52,979
2024-10-30	0.480	0.480	0.425	0.425	0.425	360,079
2024-10-29	0.510	0.510	0.490	0.490	0.490	119,091
2024-10-28	0.520	0.520	0.515	0.515	0.515	52,472
2024-10-25	0.530	0.530	0.515	0.515	0.515	14,112
2024-10-24	0.495	0.550	0.490	0.530	0.530	187,630
2024-10-23	0.455	0.495	0.455	0.495	0.495	101,158
2024-10-22	0.423	0.455	0.423	0.455	0.455	98,758
2024-10-21	0.420	0.420	0.420	0.420	0.420	34,805
2024-10-18	0.425	0.430	0.415	0.430	0.430	31,084
2024-10-17	0.430	0.430	0.420	0.420	0.420	52,187
2024-10-16	0.430	0.430	0.420	0.420	0.420	15,194
2024-10-15	0.430	0.430	0.430	0.430	0.430	14,490
2024-10-14	0.430	0.430	0.415	0.430	0.430	34,926
2024-10-11	0.430	0.430	0.430	0.430	0.430	2,503
2024-10-10	0.425	0.425	0.425	0.425	0.425	14,000
2024-10-09	0.423	0.430	0.423	0.430	0.430	15,706
2024-10-08	0.440	0.440	0.425	0.425	0.425	58,869
2024-10-07	0.435	0.440	0.425	0.440	0.440	31,314
2024-10-04	0.440	0.440	0.430	0.435	0.435	38,177
2024-10-03	0.435	0.440	0.435	0.440	0.440	28,411
2024-10-02	0.435	0.440	0.420	0.440	0.440	47,978
2024-10-01	0.430	0.435	0.425	0.435	0.435	13,679
2024-09-30	0.440	0.440	0.420	0.425	0.425	119,388
2024-09-27	0.450	0.450	0.425	0.440	0.440	102,454
2024-09-26	0.455	0.470	0.420	0.440	0.440	239,497
2024-09-25	0.465	0.490	0.440	0.455	0.455	564,009
2024-09-24	0.440	0.440	0.430	0.430	0.430	37,614
2024-09-23	0.450	0.450	0.435	0.440	0.440	39,850
2024-09-20	0.450	0.460	0.435	0.435	0.435	49,324
2024-09-19	0.475	0.475	0.440	0.440	0.440	83,972
2024-09-18	0.455	0.475	0.450	0.475	0.475	71,924
2024-09-17	0.425	0.450	0.415	0.450	0.450	226,904
2024-09-16	0.420	0.420	0.410	0.420	0.420	22,468
2024-09-13	0.420	0.420	0.405	0.405	0.405	29,334
2024-09-12	0.415	0.415	0.415	0.415	0.415	101
2024-09-11	0.400	0.400	0.400	0.400	0.400	6,500
2024-09-10	0.405	0.425	0.400	0.400	0.400	31,270
2024-09-09	0.420	0.420	0.395	0.400	0.400	97,509
2024-09-06	0.440	0.445	0.410	0.410	0.410	180,873
2024-09-05	0.430	0.445	0.415	0.420	0.420	52,121
2024-09-04	0.415	0.450	0.415	0.430	0.430	57,343
2024-09-03	0.350	0.415	0.350	0.395	0.395	346,090

← NewerPage 9 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.