Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.335	0.370	0.335	0.370	0.370	681,963
2026-07-24	0.310	0.335	0.310	0.335	0.335	245,568
2026-07-23	0.315	0.320	0.305	0.320	0.320	213,977
2026-07-22	0.305	0.320	0.305	0.320	0.320	43,216
2026-07-21	0.295	0.320	0.285	0.285	0.285	506,400
2026-07-20	0.330	0.330	0.285	0.285	0.285	497,043
2026-07-17	0.340	0.340	0.325	0.325	0.325	327,786
2026-07-16	0.335	0.335	0.335	0.335	0.335	25,693
2026-07-15	0.335	0.335	0.330	0.330	0.330	15,437
2026-07-14	0.330	0.330	0.325	0.330	0.330	20,103
2026-07-13	0.330	0.340	0.325	0.325	0.325	58,116
2026-07-10	0.320	0.330	0.320	0.330	0.330	39,452
2026-07-09	0.340	0.345	0.330	0.330	0.330	75,153
2026-07-08	0.360	0.360	0.340	0.340	0.340	75,002
2026-07-07	0.370	0.370	0.370	0.370	0.370	5,514
2026-07-06	0.395	0.395	0.395	0.395	0.395	0
2026-07-03	0.380	0.400	0.380	0.395	0.395	165,530
2026-07-02	0.375	0.380	0.365	0.380	0.380	9,493
2026-07-01	0.370	0.390	0.350	0.390	0.390	1,944,081
2026-06-30	0.365	0.365	0.365	0.365	0.365	46,169
2026-06-29	0.390	0.395	0.365	0.365	0.365	259,374
2026-06-26	0.385	0.405	0.385	0.405	0.405	216,594
2026-06-25	0.390	0.400	0.380	0.400	0.400	222,124
2026-06-24	0.370	0.380	0.350	0.380	0.380	310,359
2026-06-23	0.370	0.395	0.370	0.390	0.390	21,125
2026-06-22	0.370	0.375	0.335	0.355	0.355	200,775
2026-06-19	0.400	0.400	0.395	0.400	0.400	4,189
2026-06-18	0.370	0.400	0.360	0.400	0.400	124,826
2026-06-17	0.390	0.405	0.390	0.405	0.405	112,719
2026-06-16	0.400	0.400	0.395	0.400	0.400	3,567
2026-06-15	0.405	0.405	0.390	0.400	0.400	619,615
2026-06-12	0.410	0.410	0.390	0.400	0.400	215,982
2026-06-11	0.375	0.395	0.365	0.393	0.393	74,116
2026-06-10	0.400	0.415	0.395	0.410	0.410	22,725
2026-06-09	0.400	0.410	0.385	0.410	0.410	455,624
2026-06-05	0.405	0.405	0.390	0.400	0.400	115,363
2026-06-04	0.420	0.420	0.410	0.410	0.410	272,753
2026-06-03	0.400	0.415	0.390	0.395	0.395	349,159
2026-06-02	0.395	0.400	0.390	0.390	0.390	136,047
2026-06-01	0.380	0.390	0.380	0.390	0.390	47,500
2026-05-29	0.365	0.390	0.365	0.375	0.375	200,157
2026-05-28	0.365	0.365	0.360	0.365	0.365	56,526
2026-05-27	0.375	0.375	0.375	0.375	0.375	0
2026-05-26	0.380	0.380	0.370	0.375	0.375	74,664
2026-05-25	0.375	0.378	0.365	0.375	0.375	9,435
2026-05-22	0.365	0.375	0.365	0.375	0.375	25,755
2026-05-21	0.380	0.385	0.375	0.375	0.375	164,316
2026-05-20	0.385	0.385	0.335	0.360	0.360	210,772
2026-05-19	0.380	0.390	0.380	0.385	0.385	21,509
2026-05-18	0.415	0.415	0.375	0.380	0.380	80,839
2026-05-15	0.405	0.425	0.405	0.415	0.415	56,458
2026-05-14	0.420	0.445	0.415	0.430	0.430	507,358
2026-05-13	0.415	0.435	0.415	0.425	0.425	349,705
2026-05-12	0.405	0.440	0.405	0.440	0.440	341,744
2026-05-11	0.415	0.415	0.390	0.405	0.405	2,164,110
2026-05-08	0.415	0.415	0.400	0.400	0.400	184,081
2026-05-07	0.400	0.415	0.400	0.405	0.405	81,985
2026-05-06	0.410	0.410	0.380	0.380	0.380	8,026
2026-05-05	0.370	0.400	0.370	0.400	0.400	55,050
2026-05-04	0.390	0.390	0.370	0.370	0.370	239,472

← NewerPage 2 of 3 · 130 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.