Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.328	0.353	0.328	0.343	0.340	56,692
2022-10-10	0.297	0.333	0.297	0.328	0.325	200,768
2022-10-07	0.333	0.333	0.323	0.328	0.325	13,575
2022-10-06	0.303	0.343	0.303	0.333	0.330	205,430
2022-10-05	0.303	0.303	0.292	0.297	0.295	86,893
2022-10-04	0.297	0.303	0.297	0.303	0.300	51,944
2022-10-03	0.292	0.297	0.287	0.297	0.295	25,959
2022-09-30	0.303	0.303	0.292	0.292	0.290	31,772
2022-09-29	0.303	0.303	0.282	0.303	0.300	114,961
2022-09-28	0.287	0.287	0.282	0.282	0.280	32,920
2022-09-27	0.303	0.303	0.282	0.282	0.280	44,278
2022-09-26	0.303	0.303	0.303	0.303	0.300	12,327
2022-09-23	0.303	0.303	0.303	0.303	0.300	54,404
2022-09-21	0.328	0.328	0.318	0.318	0.315	117,792
2022-09-20	0.303	0.328	0.303	0.328	0.325	63,176
2022-09-19	0.303	0.303	0.292	0.297	0.295	223,943
2022-09-16	0.328	0.328	0.303	0.303	0.300	35,444
2022-09-15	0.313	0.313	0.313	0.313	0.310	0
2022-09-14	0.318	0.328	0.292	0.313	0.310	76,261
2022-09-13	0.328	0.328	0.308	0.318	0.315	95,835
2022-09-12	0.333	0.333	0.308	0.313	0.310	27,420
2022-09-09	0.333	0.333	0.313	0.313	0.310	13,849
2022-09-08	0.292	0.338	0.292	0.333	0.330	66,760
2022-09-07	0.277	0.303	0.277	0.282	0.280	29,834
2022-09-06	0.308	0.308	0.277	0.277	0.275	19,628
2022-09-05	0.297	0.297	0.272	0.287	0.285	61,976
2022-09-02	0.333	0.333	0.252	0.297	0.295	281,620
2022-09-01	0.343	0.363	0.343	0.348	0.345	28,178
2022-08-31	0.343	0.353	0.343	0.343	0.340	26,018
2022-08-30	0.353	0.363	0.343	0.353	0.350	486,194
2022-08-29	0.373	0.373	0.353	0.363	0.360	30,275
2022-08-26	0.383	0.393	0.381	0.381	0.378	33,988
2022-08-25	0.383	0.383	0.383	0.383	0.380	57,512
2022-08-24	0.378	0.378	0.373	0.378	0.375	1,533
2022-08-23	0.373	0.383	0.373	0.373	0.370	65,559
2022-08-22	0.358	0.403	0.358	0.373	0.370	203,200
2022-08-19	0.363	0.363	0.363	0.363	0.360	183,353
2022-08-18	0.363	0.368	0.363	0.363	0.360	154,531
2022-08-17	0.383	0.383	0.368	0.373	0.370	57,833
2022-08-16	0.363	0.383	0.363	0.383	0.380	237,632
2022-08-15	0.378	0.383	0.373	0.373	0.370	54,317
2022-08-12	0.363	0.378	0.363	0.378	0.375	58,448
2022-08-11	0.393	0.403	0.363	0.363	0.360	153,173
2022-08-10	0.368	0.383	0.368	0.383	0.380	43,301
2022-08-09	0.393	0.393	0.368	0.368	0.365	92,835
2022-08-08	0.388	0.403	0.383	0.383	0.380	65,164
2022-08-05	0.403	0.403	0.393	0.398	0.395	40,238
2022-08-04	0.424	0.424	0.393	0.403	0.400	16,517
2022-08-03	0.398	0.403	0.398	0.403	0.400	15,437
2022-08-02	0.408	0.413	0.403	0.403	0.400	135,094
2022-08-01	0.424	0.424	0.403	0.403	0.400	90,669
2022-07-29	0.408	0.419	0.408	0.419	0.415	56,647
2022-07-28	0.413	0.459	0.408	0.408	0.405	94,807
2022-07-27	0.419	0.429	0.413	0.413	0.410	63,486
2022-07-26	0.429	0.429	0.413	0.413	0.410	63,263
2022-07-25	0.434	0.439	0.353	0.413	0.410	232,269
2022-07-22	0.454	0.454	0.429	0.434	0.430	61,412
2022-07-21	0.469	0.469	0.454	0.454	0.450	32,415
2022-07-20	0.459	0.484	0.459	0.469	0.465	9,445
2022-07-19	0.469	0.469	0.454	0.459	0.455	9,707

← NewerPage 18 of 22 · 1,270 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.