Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.459	0.459	0.454	0.454	0.450	16,229
2022-07-15	0.454	0.474	0.454	0.464	0.460	87,769
2022-07-14	0.419	0.441	0.419	0.439	0.435	146,091
2022-07-13	0.393	0.429	0.383	0.429	0.425	174,730
2022-07-12	0.424	0.424	0.388	0.398	0.395	179,625
2022-07-11	0.464	0.464	0.424	0.424	0.420	156,854
2022-07-08	0.363	0.474	0.363	0.459	0.455	163,825
2022-07-07	0.403	0.403	0.363	0.363	0.360	42,063
2022-07-06	0.403	0.408	0.403	0.403	0.400	213,605
2022-07-05	0.408	0.413	0.408	0.413	0.410	3,400
2022-07-04	0.403	0.424	0.403	0.424	0.420	94,762
2022-07-01	0.419	0.419	0.408	0.408	0.405	3,990
2022-06-30	0.408	0.424	0.408	0.408	0.405	89,031
2022-06-29	0.464	0.464	0.403	0.403	0.400	149,036
2022-06-28	0.464	0.464	0.454	0.464	0.460	188,516
2022-06-27	0.474	0.489	0.469	0.474	0.470	100,168
2022-06-24	0.449	0.494	0.424	0.494	0.490	362,884
2022-06-23	0.474	0.484	0.444	0.444	0.440	261,858
2022-06-22	0.444	0.509	0.444	0.487	0.483	210,594
2022-06-21	0.388	0.439	0.388	0.413	0.410	119,263
2022-06-20	0.424	0.429	0.378	0.378	0.375	190,714
2022-06-17	0.434	0.444	0.403	0.413	0.410	68,890
2022-06-16	0.439	0.479	0.439	0.454	0.450	48,590
2022-06-15	0.489	0.499	0.454	0.474	0.470	158,637
2022-06-14	0.494	0.494	0.429	0.484	0.480	388,139
2022-06-10	0.580	0.580	0.545	0.545	0.540	94,443
2022-06-09	0.590	0.625	0.580	0.600	0.595	32,365
2022-06-08	0.605	0.605	0.605	0.605	0.600	16,402
2022-06-07	0.645	0.645	0.585	0.605	0.600	45,400
2022-06-06	0.625	0.625	0.605	0.615	0.610	19,043
2022-06-03	0.620	0.635	0.575	0.605	0.600	178,250
2022-06-02	0.671	0.671	0.620	0.620	0.615	41,742
2022-06-01	0.701	0.711	0.650	0.650	0.645	87,497
2022-05-31	0.706	0.726	0.696	0.696	0.690	176,035
2022-05-30	0.681	0.706	0.676	0.686	0.680	129,278
2022-05-27	0.676	0.676	0.655	0.671	0.665	94,063
2022-05-26	0.650	0.676	0.630	0.676	0.670	196,888
2022-05-25	0.686	0.686	0.650	0.655	0.650	109,659
2022-05-24	0.671	0.686	0.655	0.686	0.680	155,139
2022-05-23	0.660	0.686	0.660	0.665	0.660	125,762
2022-05-20	0.726	0.726	0.655	0.655	0.650	188,653
2022-05-19	0.731	0.756	0.726	0.726	0.720	40,406
2022-05-18	0.655	0.766	0.655	0.766	0.760	386,721
2022-05-17	0.701	0.716	0.686	0.716	0.710	157,985
2022-05-16	0.676	0.706	0.655	0.706	0.700	311,820
2022-05-13	0.650	0.716	0.605	0.711	0.705	212,008
2022-05-12	0.665	0.691	0.605	0.655	0.650	204,714
2022-05-11	0.660	0.701	0.660	0.691	0.685	54,990
2022-05-10	0.696	0.696	0.650	0.696	0.690	447,917
2022-05-09	0.736	0.751	0.706	0.726	0.720	200,997
2022-05-06	0.766	0.782	0.736	0.751	0.745	173,353
2022-05-05	0.726	0.807	0.726	0.807	0.800	148,171
2022-05-04	0.792	0.792	0.696	0.716	0.710	243,511
2022-05-03	0.797	0.797	0.736	0.766	0.760	241,507
2022-05-02	0.787	0.797	0.771	0.797	0.790	133,435
2022-04-29	0.766	0.807	0.766	0.807	0.800	150,698
2022-04-28	0.782	0.782	0.761	0.766	0.760	174,796
2022-04-27	0.761	0.812	0.761	0.782	0.775	115,301
2022-04-26	0.812	0.812	0.761	0.761	0.755	407,098
2022-04-22	0.847	0.862	0.822	0.837	0.830	132,224

← NewerPage 19 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.