Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.380	0.425	0.380	0.410	0.410	638,659
2026-02-03	0.340	0.370	0.340	0.370	0.370	266,573
2026-02-02	0.335	0.360	0.315	0.325	0.325	523,258
2026-01-30	0.410	0.410	0.350	0.360	0.360	589,675
2026-01-29	0.430	0.445	0.400	0.410	0.410	364,156
2026-01-28	0.440	0.445	0.425	0.425	0.425	509,387
2026-01-27	0.450	0.470	0.415	0.440	0.440	758,710
2026-01-23	0.400	0.440	0.395	0.440	0.440	774,568
2026-01-22	0.395	0.395	0.380	0.380	0.380	151,947
2026-01-21	0.390	0.390	0.365	0.390	0.390	132,280
2026-01-20	0.390	0.395	0.365	0.365	0.365	252,675
2026-01-19	0.400	0.405	0.370	0.390	0.390	252,917
2026-01-16	0.400	0.410	0.355	0.400	0.400	539,846
2026-01-15	0.425	0.440	0.400	0.405	0.405	842,682
2026-01-14	0.355	0.430	0.350	0.425	0.425	733,094
2026-01-13	0.340	0.360	0.340	0.360	0.360	728,479
2026-01-12	0.330	0.345	0.325	0.335	0.335	64,540
2026-01-09	0.350	0.350	0.325	0.325	0.325	27,983
2026-01-08	0.345	0.350	0.340	0.340	0.340	468,988
2026-01-07	0.345	0.350	0.310	0.340	0.340	302,883
2026-01-06	0.345	0.350	0.340	0.340	0.340	270,188
2026-01-05	0.320	0.350	0.320	0.350	0.350	75,464
2026-01-02	0.315	0.330	0.305	0.330	0.330	96,582
2025-12-31	0.315	0.315	0.315	0.315	0.315	0
2025-12-30	0.340	0.340	0.315	0.315	0.315	125,396
2025-12-29	0.355	0.365	0.330	0.335	0.335	104,464
2025-12-24	0.338	0.350	0.330	0.345	0.345	117,197
2025-12-23	0.293	0.350	0.293	0.340	0.340	464,239
2025-12-22	0.290	0.300	0.290	0.295	0.295	130,163
2025-12-19	0.285	0.300	0.285	0.285	0.285	151,739
2025-12-18	0.280	0.280	0.270	0.280	0.280	15,943
2025-12-17	0.275	0.280	0.275	0.275	0.275	55,588
2025-12-16	0.280	0.280	0.270	0.270	0.270	85,947
2025-12-15	0.275	0.275	0.260	0.275	0.275	125,348
2025-12-12	0.280	0.280	0.270	0.270	0.270	125,218
2025-12-11	0.270	0.280	0.270	0.280	0.280	301,112
2025-12-10	0.275	0.275	0.270	0.270	0.270	98,503
2025-12-09	0.270	0.275	0.265	0.275	0.275	476,831
2025-12-08	0.280	0.285	0.260	0.275	0.275	305,859
2025-12-05	0.280	0.330	0.280	0.285	0.285	443,541
2025-12-04	0.280	0.283	0.275	0.280	0.280	26,115
2025-12-03	0.280	0.285	0.280	0.285	0.285	281,870
2025-12-02	0.290	0.290	0.280	0.283	0.283	229,243
2025-12-01	0.280	0.300	0.280	0.290	0.290	519,959
2025-11-28	0.270	0.275	0.270	0.275	0.275	136,001
2025-11-27	0.280	0.280	0.275	0.280	0.280	91,943
2025-11-26	0.290	0.310	0.270	0.290	0.290	59,024
2025-11-25	0.290	0.305	0.290	0.290	0.290	155,024
2025-11-24	0.275	0.285	0.270	0.280	0.280	590,307
2025-11-21	0.285	0.285	0.285	0.285	0.285	0
2025-11-20	0.285	0.285	0.285	0.285	0.285	0
2025-11-19	0.320	0.320	0.270	0.285	0.285	476,469
2025-11-18	0.330	0.330	0.320	0.320	0.320	118,037
2025-11-17	0.330	0.330	0.325	0.325	0.325	60,827
2025-11-14	0.345	0.350	0.320	0.325	0.325	132,234
2025-11-13	0.305	0.355	0.305	0.350	0.350	233,650
2025-11-12	0.315	0.325	0.300	0.310	0.310	110,755
2025-11-11	0.350	0.355	0.325	0.325	0.325	113,610
2025-11-10	0.325	0.355	0.310	0.355	0.355	972,035
2025-11-07	0.320	0.340	0.315	0.320	0.320	158,853

← NewerPage 4 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.