Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.410	0.435	0.395	0.395	0.395	58,165
2026-04-30	0.413	0.430	0.413	0.420	0.420	43,488
2026-04-29	0.445	0.445	0.400	0.410	0.410	113,250
2026-04-28	0.440	0.440	0.415	0.440	0.440	236,776
2026-04-27	0.460	0.465	0.430	0.460	0.460	345,851
2026-04-24	0.405	0.460	0.400	0.460	0.460	492,688
2026-04-23	0.390	0.420	0.385	0.400	0.400	421,108
2026-04-22	0.350	0.400	0.350	0.380	0.380	479,040
2026-04-21	0.350	0.350	0.350	0.350	0.350	0
2026-04-20	0.345	0.350	0.345	0.350	0.350	12,242
2026-04-17	0.350	0.350	0.350	0.350	0.350	20,485
2026-04-16	0.360	0.360	0.345	0.345	0.345	106,273
2026-04-15	0.360	0.360	0.350	0.350	0.350	132,302
2026-04-14	0.370	0.370	0.350	0.350	0.350	53,039
2026-04-13	0.355	0.360	0.355	0.360	0.360	31,111
2026-04-10	0.345	0.350	0.345	0.350	0.350	176,416
2026-04-09	0.350	0.350	0.340	0.340	0.340	237,971
2026-04-08	0.350	0.355	0.345	0.345	0.345	192,924
2026-04-07	0.350	0.370	0.350	0.355	0.355	109,115
2026-04-02	0.355	0.355	0.340	0.345	0.345	35,500
2026-04-01	0.345	0.360	0.345	0.355	0.355	404,104
2026-03-31	0.355	0.355	0.335	0.340	0.340	72,509
2026-03-30	0.375	0.375	0.350	0.355	0.355	98,402
2026-03-27	0.385	0.385	0.375	0.375	0.375	10,632
2026-03-26	0.390	0.395	0.385	0.385	0.385	172,082
2026-03-25	0.375	0.405	0.360	0.365	0.365	78,258
2026-03-24	0.350	0.370	0.350	0.370	0.370	209,520
2026-03-23	0.350	0.360	0.320	0.330	0.330	562,742
2026-03-20	0.370	0.370	0.335	0.370	0.370	250,533
2026-03-19	0.385	0.385	0.360	0.370	0.370	302,931
2026-03-18	0.400	0.400	0.380	0.385	0.385	229,481
2026-03-17	0.380	0.400	0.380	0.390	0.390	182,642
2026-03-16	0.385	0.400	0.380	0.380	0.380	188,709
2026-03-13	0.405	0.405	0.390	0.390	0.390	204,613
2026-03-12	0.420	0.425	0.400	0.400	0.400	99,156
2026-03-11	0.420	0.440	0.420	0.440	0.440	267,247
2026-03-10	0.390	0.435	0.390	0.420	0.420	303,684
2026-03-09	0.395	0.395	0.380	0.385	0.385	495,852
2026-03-06	0.400	0.400	0.380	0.390	0.390	309,327
2026-03-05	0.405	0.415	0.395	0.410	0.410	315,448
2026-03-04	0.440	0.450	0.405	0.405	0.405	174,275
2026-03-03	0.440	0.450	0.440	0.440	0.440	522,625
2026-03-02	0.460	0.460	0.435	0.445	0.445	292,267
2026-02-27	0.445	0.475	0.430	0.470	0.470	555,626
2026-02-26	0.430	0.455	0.430	0.445	0.445	357,815
2026-02-25	0.425	0.428	0.415	0.420	0.420	212,147
2026-02-24	0.400	0.423	0.400	0.400	0.400	268,427
2026-02-23	0.455	0.460	0.405	0.410	0.410	730,197
2026-02-20	0.430	0.460	0.420	0.445	0.445	1,612,670
2026-02-19	0.420	0.430	0.410	0.410	0.410	260,253
2026-02-18	0.405	0.415	0.400	0.415	0.415	487,262
2026-02-17	0.405	0.440	0.380	0.415	0.415	1,177,067
2026-02-16	0.350	0.350	0.350	0.350	0.350	0
2026-02-13	0.345	0.360	0.345	0.350	0.350	117,170
2026-02-12	0.360	0.365	0.360	0.365	0.365	35,981
2026-02-11	0.365	0.370	0.350	0.360	0.360	360,862
2026-02-10	0.400	0.400	0.375	0.375	0.375	129,292
2026-02-09	0.350	0.380	0.350	0.380	0.380	174,938
2026-02-06	0.390	0.390	0.335	0.360	0.360	535,478
2026-02-05	0.400	0.415	0.390	0.390	0.390	366,788

← NewerPage 3 of 5 · 254 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.