Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.534	0.545	0.524	0.524	0.520	143,439
2022-01-24	0.555	0.555	0.524	0.534	0.530	228,436
2022-01-21	0.565	0.575	0.555	0.560	0.555	104,174
2022-01-20	0.555	0.575	0.555	0.575	0.570	49,540
2022-01-19	0.585	0.585	0.545	0.555	0.550	151,109
2022-01-18	0.590	0.605	0.585	0.585	0.580	278,123
2022-01-17	0.595	0.595	0.590	0.590	0.585	272,641
2022-01-14	0.600	0.605	0.595	0.605	0.600	130,908
2022-01-13	0.595	0.625	0.595	0.605	0.600	306,660
2022-01-12	0.565	0.650	0.565	0.600	0.595	329,153
2022-01-11	0.565	0.565	0.565	0.565	0.560	0
2022-01-10	0.534	0.590	0.534	0.565	0.560	169,061
2022-01-07	0.555	0.570	0.529	0.534	0.530	31,317
2022-01-06	0.580	0.580	0.550	0.580	0.575	111,771
2022-01-05	0.534	0.580	0.514	0.580	0.575	246,759
2022-01-04	0.529	0.534	0.524	0.534	0.530	107,610
2021-12-31	0.524	0.539	0.524	0.534	0.530	83,944
2021-12-30	0.529	0.529	0.514	0.529	0.525	39,570
2021-12-29	0.514	0.534	0.514	0.529	0.525	3,786
2021-12-24	0.534	0.534	0.514	0.514	0.510	142
2021-12-23	0.555	0.555	0.514	0.555	0.550	82,516
2021-12-22	0.514	0.550	0.504	0.550	0.545	310,783
2021-12-21	0.545	0.565	0.519	0.534	0.530	205,027
2021-12-20	0.565	0.575	0.545	0.545	0.540	117,700
2021-12-17	0.595	0.595	0.565	0.565	0.560	36,109
2021-12-16	0.595	0.595	0.555	0.590	0.585	75,293
2021-12-15	0.600	0.600	0.575	0.590	0.585	132,875
2021-12-14	0.605	0.605	0.600	0.605	0.600	18,469
2021-12-13	0.620	0.640	0.605	0.605	0.600	179,863
2021-12-10	0.645	0.655	0.610	0.610	0.605	183,749
2021-12-09	0.665	0.665	0.645	0.655	0.650	10,728
2021-12-08	0.671	0.671	0.635	0.665	0.660	33,539
2021-12-07	0.676	0.696	0.635	0.676	0.670	115,144
2021-12-06	0.625	0.625	0.625	0.625	0.620	0
2021-12-03	0.625	0.625	0.625	0.625	0.620	0
2021-12-02	0.625	0.625	0.625	0.625	0.620	0
2021-12-01	0.625	0.625	0.625	0.625	0.620	0
2021-11-30	0.625	0.625	0.625	0.625	0.620	0
2021-11-29	0.625	0.625	0.625	0.625	0.620	0
2021-11-26	0.625	0.625	0.625	0.625	0.620	0
2021-11-25	0.635	0.635	0.605	0.625	0.620	236,858
2021-11-24	0.026	0.026	0.025	0.025	0.625	5,915
2021-11-23	0.027	0.027	0.025	0.025	0.625	284,774
2021-11-22	0.027	0.028	0.027	0.027	0.675	119,166
2021-11-19	0.028	0.029	0.027	0.027	0.675	83,366
2021-11-18	0.027	0.028	0.027	0.027	0.675	546,268
2021-11-17	0.028	0.029	0.027	0.028	0.700	233,758
2021-11-16	0.028	0.029	0.027	0.027	0.675	224,182
2021-11-15	0.027	0.029	0.027	0.027	0.675	379,371
2021-11-12	0.030	0.030	0.027	0.027	0.675	445,423
2021-11-11	0.030	0.031	0.028	0.030	0.750	296,540
2021-11-10	0.029	0.031	0.029	0.031	0.775	771,536
2021-11-09	0.027	0.030	0.026	0.029	0.725	1,371,902
2021-11-08	0.025	0.027	0.025	0.026	0.650	455,388
2021-11-05	0.024	0.025	0.024	0.025	0.625	136,768
2021-11-04	0.024	0.025	0.023	0.023	0.575	212,007
2021-11-03	0.024	0.024	0.023	0.024	0.600	57,751
2021-11-02	0.024	0.024	0.023	0.023	0.575	234,680
2021-11-01	0.024	0.025	0.024	0.024	0.600	97,537
2021-10-29	0.024	0.025	0.024	0.024	0.600	161,715

← NewerPage 21 of 22 · 1,271 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.