Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.827	0.877	0.827	0.867	0.860	101,547
2022-04-20	0.842	0.902	0.842	0.852	0.845	135,170
2022-04-19	0.857	0.882	0.857	0.862	0.855	115,718
2022-04-14	0.918	0.938	0.872	0.872	0.865	305,896
2022-04-13	0.872	0.958	0.872	0.933	0.925	287,459
2022-04-12	0.892	0.908	0.872	0.872	0.865	247,783
2022-04-11	0.897	0.963	0.897	0.913	0.905	293,639
2022-04-08	0.827	0.908	0.827	0.897	0.890	275,774
2022-04-07	0.847	0.857	0.832	0.857	0.850	298,971
2022-04-06	0.847	0.857	0.832	0.847	0.840	382,198
2022-04-05	0.847	0.862	0.837	0.847	0.840	426,576
2022-04-04	0.787	0.817	0.761	0.812	0.805	443,441
2022-04-01	0.802	0.807	0.766	0.782	0.775	308,232
2022-03-31	0.812	0.847	0.787	0.787	0.780	340,474
2022-03-30	0.807	0.842	0.787	0.807	0.800	589,667
2022-03-29	0.827	0.842	0.807	0.827	0.820	344,484
2022-03-28	0.857	0.857	0.827	0.827	0.820	222,325
2022-03-25	0.827	0.857	0.822	0.827	0.820	536,663
2022-03-24	0.827	0.857	0.827	0.832	0.825	256,014
2022-03-23	0.787	0.837	0.787	0.837	0.830	301,798
2022-03-22	0.812	0.817	0.787	0.787	0.780	400,682
2022-03-21	0.776	0.817	0.761	0.797	0.790	672,479
2022-03-18	0.736	0.766	0.731	0.746	0.740	262,500
2022-03-17	0.761	0.787	0.734	0.736	0.730	334,730
2022-03-16	0.696	0.787	0.676	0.787	0.780	580,578
2022-03-15	0.665	0.716	0.655	0.716	0.710	770,288
2022-03-14	0.640	0.686	0.640	0.676	0.670	207,544
2022-03-11	0.620	0.655	0.620	0.655	0.650	362,309
2022-03-10	0.640	0.655	0.625	0.630	0.625	217,792
2022-03-09	0.605	0.640	0.605	0.640	0.635	343,406
2022-03-08	0.605	0.625	0.605	0.623	0.618	156,287
2022-03-07	0.580	0.610	0.580	0.605	0.600	228,626
2022-03-04	0.585	0.595	0.585	0.595	0.590	60,002
2022-03-03	0.595	0.610	0.595	0.595	0.590	92,503
2022-03-02	0.575	0.610	0.575	0.610	0.605	270,523
2022-03-01	0.565	0.610	0.560	0.610	0.605	130,890
2022-02-28	0.565	0.590	0.565	0.565	0.560	104,635
2022-02-25	0.580	0.580	0.565	0.565	0.560	88,225
2022-02-24	0.580	0.605	0.555	0.575	0.570	129,531
2022-02-23	0.570	0.615	0.570	0.605	0.600	113,500
2022-02-22	0.610	0.610	0.585	0.585	0.580	394,922
2022-02-21	0.600	0.625	0.600	0.615	0.610	97,119
2022-02-18	0.605	0.625	0.605	0.625	0.620	125,413
2022-02-17	0.625	0.655	0.615	0.630	0.625	388,041
2022-02-16	0.620	0.655	0.620	0.645	0.640	217,030
2022-02-15	0.615	0.640	0.615	0.640	0.635	260,632
2022-02-14	0.615	0.650	0.615	0.640	0.635	188,359
2022-02-11	0.610	0.625	0.610	0.615	0.610	87,944
2022-02-10	0.605	0.630	0.605	0.630	0.625	922,693
2022-02-09	0.565	0.605	0.565	0.605	0.600	260,078
2022-02-08	0.555	0.565	0.539	0.565	0.560	82,831
2022-02-07	0.539	0.570	0.539	0.570	0.565	19,235
2022-02-04	0.539	0.565	0.539	0.539	0.535	155,759
2022-02-03	0.545	0.575	0.545	0.545	0.540	193,132
2022-02-02	0.539	0.545	0.539	0.545	0.540	62,089
2022-02-01	0.504	0.575	0.504	0.575	0.570	148,110
2022-01-31	0.504	0.565	0.504	0.529	0.525	76,563
2022-01-28	0.504	0.504	0.499	0.504	0.500	231,184
2022-01-27	0.504	0.524	0.484	0.504	0.500	409,293
2022-01-25	0.534	0.545	0.524	0.524	0.520	143,439

← NewerPage 20 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.