Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.303	0.303	0.303	0.303	0.300	1,250
2023-01-05	0.303	0.303	0.303	0.303	0.300	64,692
2023-01-04	0.313	0.313	0.313	0.313	0.310	3,000
2023-01-03	0.313	0.323	0.303	0.303	0.300	124,746
2022-12-30	0.282	0.308	0.282	0.303	0.300	62,894
2022-12-29	0.262	0.262	0.262	0.262	0.260	15,337
2022-12-28	0.257	0.272	0.257	0.262	0.260	10,089
2022-12-23	0.252	0.252	0.247	0.252	0.250	351,601
2022-12-22	0.262	0.262	0.252	0.252	0.250	83,893
2022-12-21	0.262	0.262	0.262	0.262	0.260	8,036
2022-12-20	0.252	0.262	0.252	0.262	0.260	8,061
2022-12-19	0.252	0.252	0.252	0.252	0.250	158,324
2022-12-16	0.252	0.262	0.247	0.262	0.260	322,238
2022-12-15	0.252	0.262	0.252	0.262	0.260	12,039
2022-12-14	0.257	0.257	0.252	0.252	0.250	31,824
2022-12-13	0.257	0.257	0.252	0.252	0.250	21,098
2022-12-12	0.257	0.257	0.257	0.257	0.255	6,361
2022-12-09	0.277	0.277	0.277	0.277	0.275	2,000
2022-12-08	0.277	0.277	0.272	0.272	0.270	103,636
2022-12-07	0.277	0.277	0.277	0.277	0.275	8
2022-12-06	0.262	0.277	0.257	0.277	0.275	5,380
2022-12-05	0.262	0.262	0.257	0.257	0.255	34,892
2022-12-02	0.262	0.262	0.257	0.257	0.255	19,633
2022-12-01	0.257	0.277	0.257	0.257	0.255	107,139
2022-11-30	0.272	0.272	0.257	0.257	0.255	277,363
2022-11-29	0.272	0.277	0.267	0.267	0.265	15,800
2022-11-28	0.272	0.303	0.262	0.303	0.300	144,433
2022-11-25	0.292	0.292	0.267	0.267	0.265	115,584
2022-11-24	0.297	0.297	0.292	0.292	0.290	140,180
2022-11-23	0.287	0.292	0.287	0.292	0.290	81,563
2022-11-22	0.292	0.292	0.287	0.287	0.285	42,522
2022-11-21	0.303	0.303	0.303	0.303	0.300	3,188
2022-11-18	0.323	0.338	0.303	0.303	0.300	158,988
2022-11-17	0.333	0.333	0.323	0.323	0.320	14,603
2022-11-16	0.303	0.353	0.303	0.333	0.330	27,236
2022-11-15	0.282	0.303	0.282	0.303	0.300	271,661
2022-11-14	0.292	0.292	0.272	0.292	0.290	108,201
2022-11-11	0.282	0.292	0.282	0.292	0.290	55,656
2022-11-10	0.282	0.282	0.282	0.282	0.280	60,844
2022-11-09	0.277	0.292	0.272	0.282	0.280	112,710
2022-11-08	0.287	0.308	0.277	0.282	0.280	168,787
2022-11-07	0.303	0.308	0.267	0.267	0.265	98,571
2022-11-04	0.292	0.292	0.287	0.292	0.290	57,745
2022-11-03	0.303	0.313	0.292	0.292	0.290	156,539
2022-11-02	0.303	0.303	0.303	0.303	0.300	0
2022-11-01	0.303	0.303	0.303	0.303	0.300	0
2022-10-31	0.303	0.303	0.303	0.303	0.300	161,404
2022-10-28	0.303	0.308	0.303	0.303	0.300	133,217
2022-10-27	0.313	0.313	0.313	0.313	0.310	7,565
2022-10-26	0.303	0.318	0.303	0.318	0.315	192,135
2022-10-25	0.328	0.328	0.328	0.328	0.325	5,794
2022-10-24	0.308	0.328	0.303	0.328	0.325	100,885
2022-10-21	0.323	0.323	0.323	0.323	0.320	1,593
2022-10-20	0.303	0.333	0.303	0.328	0.325	137,447
2022-10-19	0.308	0.333	0.308	0.308	0.305	19,904
2022-10-18	0.333	0.333	0.308	0.308	0.305	78,930
2022-10-17	0.338	0.338	0.318	0.318	0.315	22,344
2022-10-14	0.338	0.343	0.318	0.318	0.315	126,051
2022-10-13	0.303	0.313	0.303	0.308	0.305	137,838
2022-10-12	0.338	0.338	0.303	0.308	0.305	92,170

← NewerPage 17 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.