Elsight Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.180 | 3.370 | 3.080 | 3.370 | 3.370 | 5,366,934 |
| 2026-10-15 | 3.200 | 3.225 | 3.060 | 3.090 | 3.090 | 5,545,879 |
| 2026-10-14 | 3.520 | 3.530 | 3.310 | 3.330 | 3.330 | 1,558,962 |
| 2026-10-13 | 3.910 | 3.930 | 3.495 | 3.510 | 3.510 | 2,635,190 |
| 2026-10-12 | 4.160 | 4.210 | 3.935 | 3.980 | 3.980 | 1,264,333 |
| 2026-10-09 | 4.210 | 4.300 | 4.000 | 4.130 | 4.130 | 1,449,137 |
| 2026-10-08 | 4.290 | 4.310 | 4.060 | 4.120 | 4.120 | 2,334,774 |
| 2026-10-07 | 4.680 | 4.680 | 4.335 | 4.410 | 4.410 | 3,331,382 |
| 2026-10-06 | 5.250 | 5.270 | 4.540 | 4.670 | 4.670 | 2,965,943 |
| 2026-10-05 | 5.300 | 5.450 | 5.200 | 5.280 | 5.280 | 855,140 |
| 2026-10-02 | 4.750 | 5.380 | 4.740 | 5.320 | 5.320 | 2,101,437 |
| 2026-10-01 | 4.900 | 4.900 | 4.660 | 4.710 | 4.710 | 988,985 |
| 2026-09-30 | 5.060 | 5.230 | 4.645 | 4.850 | 4.850 | 2,146,038 |
| 2026-09-29 | 4.700 | 5.060 | 4.700 | 5.050 | 5.050 | 1,591,572 |
| 2026-09-28 | 4.720 | 4.740 | 4.480 | 4.690 | 4.690 | 1,862,124 |
| 2026-09-25 | 5.140 | 5.160 | 4.710 | 4.740 | 4.740 | 1,410,338 |
| 2026-09-24 | 4.750 | 5.160 | 4.670 | 5.160 | 5.160 | 1,502,545 |
| 2026-09-23 | 4.770 | 4.880 | 4.625 | 4.880 | 4.880 | 1,309,943 |
| 2026-09-22 | 4.800 | 4.860 | 4.660 | 4.690 | 4.690 | 1,466,913 |
| 2026-09-21 | 4.790 | 5.020 | 4.740 | 4.750 | 4.750 | 2,050,278 |
| 2026-09-18 | 4.820 | 5.140 | 4.780 | 4.960 | 4.960 | 16,525,197 |
| 2026-09-17 | 4.740 | 4.855 | 4.630 | 4.820 | 4.820 | 1,335,207 |
| 2026-09-16 | 4.470 | 4.715 | 4.380 | 4.630 | 4.630 | 1,133,211 |
| 2026-09-15 | 4.450 | 4.600 | 4.400 | 4.510 | 4.510 | 1,230,900 |
| 2026-09-14 | 4.500 | 4.770 | 4.500 | 4.560 | 4.560 | 1,001,867 |
| 2026-09-11 | 4.800 | 4.800 | 4.560 | 4.560 | 4.560 | 1,495,309 |
| 2026-09-10 | 4.950 | 5.060 | 4.750 | 4.870 | 4.870 | 1,522,037 |
| 2026-09-09 | 4.850 | 5.140 | 4.750 | 5.080 | 5.080 | 1,786,158 |
| 2026-09-08 | 4.800 | 4.930 | 4.635 | 4.850 | 4.850 | 1,170,916 |
| 2026-09-07 | 4.830 | 4.900 | 4.630 | 4.800 | 4.800 | 1,492,069 |
| 2026-09-04 | 4.750 | 4.880 | 4.700 | 4.720 | 4.720 | 1,186,120 |
| 2026-09-03 | 4.910 | 5.120 | 4.670 | 4.760 | 4.760 | 2,461,733 |
| 2026-09-02 | 5.040 | 5.100 | 4.690 | 4.710 | 4.710 | 2,769,259 |
| 2026-09-01 | 5.190 | 5.200 | 4.800 | 5.160 | 5.160 | 3,188,209 |
| 2026-08-31 | 5.850 | 5.850 | 5.120 | 5.170 | 5.170 | 2,611,560 |
| 2026-08-28 | 5.880 | 6.040 | 5.580 | 5.740 | 5.740 | 1,411,412 |
| 2026-08-27 | 5.890 | 6.070 | 5.790 | 5.950 | 5.950 | 1,681,727 |
| 2026-08-26 | 5.900 | 6.000 | 5.500 | 5.770 | 5.770 | 2,167,537 |
| 2026-08-25 | 5.480 | 5.920 | 5.300 | 5.910 | 5.910 | 2,434,527 |
| 2026-08-24 | 5.860 | 5.880 | 5.480 | 5.540 | 5.540 | 2,664,877 |
| 2026-08-21 | 6.300 | 6.300 | 5.885 | 5.900 | 5.900 | 1,576,381 |
| 2026-08-20 | 6.500 | 6.620 | 6.270 | 6.310 | 6.310 | 806,798 |
| 2026-08-19 | 6.560 | 6.750 | 6.410 | 6.410 | 6.410 | 753,523 |
| 2026-08-18 | 6.300 | 6.830 | 6.140 | 6.430 | 6.430 | 1,546,302 |
| 2026-08-17 | 6.680 | 6.810 | 6.505 | 6.810 | 6.810 | 1,007,587 |
| 2026-08-14 | 6.490 | 6.630 | 6.330 | 6.540 | 6.540 | 916,606 |
| 2026-08-13 | 6.970 | 7.060 | 6.370 | 6.490 | 6.490 | 1,549,974 |
| 2026-08-12 | 7.160 | 7.310 | 6.870 | 6.880 | 6.880 | 1,165,011 |
| 2026-08-11 | 6.980 | 7.300 | 6.810 | 7.080 | 7.080 | 1,375,311 |
| 2026-08-10 | 7.100 | 7.265 | 6.980 | 7.120 | 7.120 | 1,017,687 |
| 2026-08-07 | 7.030 | 7.250 | 6.970 | 7.070 | 7.070 | 925,094 |
| 2026-08-06 | 6.900 | 7.180 | 6.750 | 7.030 | 7.030 | 947,087 |
| 2026-08-05 | 6.740 | 6.960 | 6.610 | 6.950 | 6.950 | 1,835,719 |
| 2026-08-04 | 6.250 | 6.640 | 6.240 | 6.570 | 6.570 | 2,154,408 |
| 2026-08-03 | 5.500 | 6.170 | 5.480 | 6.170 | 6.170 | 1,155,191 |
| 2026-07-31 | 5.520 | 5.650 | 5.450 | 5.590 | 5.590 | 2,351,322 |
| 2026-07-30 | 5.210 | 5.580 | 5.170 | 5.390 | 5.390 | 2,148,145 |
| 2026-07-29 | 5.700 | 5.840 | 5.250 | 5.340 | 5.340 | 2,321,868 |
| 2026-07-28 | 5.730 | 5.935 | 5.440 | 5.680 | 5.680 | 2,491,453 |
| 2026-07-27 | 5.920 | 6.110 | 5.740 | 5.880 | 5.880 | 1,538,800 |
Page 1 of 3 · 129 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.