Elementos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.420	0.420	0.405	0.405	0.405	84,614
2026-10-16	0.400	0.430	0.400	0.420	0.420	48,140
2026-10-15	0.430	0.435	0.390	0.400	0.400	301,216
2026-10-14	0.455	0.455	0.430	0.440	0.440	2,611,894
2026-10-13	0.465	0.473	0.450	0.455	0.455	217,942
2026-10-12	0.460	0.480	0.455	0.465	0.465	186,249
2026-10-09	0.470	0.475	0.460	0.465	0.465	246,827
2026-10-08	0.480	0.485	0.470	0.480	0.480	10,351
2026-10-07	0.485	0.490	0.475	0.480	0.480	51,840
2026-10-06	0.475	0.498	0.475	0.495	0.495	183,237
2026-10-05	0.500	0.505	0.460	0.460	0.460	457,917
2026-10-02	0.500	0.500	0.485	0.500	0.500	217,489
2026-10-01	0.530	0.540	0.490	0.530	0.530	449,229
2026-09-30	0.450	0.550	0.450	0.550	0.550	2,398,363
2026-09-29	0.445	0.450	0.440	0.450	0.450	225,758
2026-09-28	0.450	0.450	0.425	0.445	0.445	498,625
2026-09-25	0.420	0.450	0.420	0.450	0.450	296,913
2026-09-24	0.405	0.420	0.405	0.420	0.420	185,787
2026-09-23	0.360	0.420	0.360	0.420	0.420	623,545
2026-09-22	0.360	0.363	0.360	0.363	0.363	83,567
2026-09-21	0.350	0.360	0.345	0.360	0.360	80,366
2026-09-18	0.350	0.350	0.345	0.350	0.350	33,894
2026-09-17	0.350	0.360	0.350	0.360	0.360	75,270
2026-09-16	0.355	0.360	0.345	0.360	0.360	48,548
2026-09-15	0.355	0.355	0.355	0.355	0.355	16,385
2026-09-14	0.360	0.365	0.350	0.350	0.350	332,619
2026-09-11	0.385	0.385	0.360	0.360	0.360	23,889
2026-09-10	0.380	0.385	0.375	0.385	0.385	84,921
2026-09-09	0.360	0.385	0.355	0.385	0.385	105,568
2026-09-08	0.350	0.380	0.350	0.360	0.360	139,743
2026-09-07	0.355	0.380	0.350	0.350	0.350	107,055
2026-09-04	0.375	0.375	0.363	0.365	0.365	31,403
2026-09-03	0.365	0.370	0.365	0.370	0.370	103,479
2026-09-02	0.365	0.365	0.360	0.365	0.365	123,058
2026-09-01	0.360	0.375	0.350	0.370	0.370	142,218
2026-08-31	0.355	0.360	0.355	0.360	0.360	1,253,354
2026-08-28	0.360	0.360	0.360	0.360	0.360	1
2026-08-27	0.360	0.360	0.360	0.360	0.360	19,540
2026-08-26	0.365	0.370	0.365	0.370	0.370	9,756
2026-08-25	0.360	0.375	0.360	0.370	0.370	18,129
2026-08-24	0.350	0.360	0.345	0.360	0.360	170,747
2026-08-21	0.355	0.355	0.345	0.350	0.350	167,859
2026-08-20	0.360	0.360	0.358	0.358	0.358	4,686
2026-08-19	0.360	0.360	0.355	0.355	0.355	141,196
2026-08-18	0.355	0.365	0.355	0.360	0.360	384,434
2026-08-17	0.360	0.360	0.360	0.360	0.360	18,816
2026-08-14	0.360	0.365	0.355	0.355	0.355	62,484
2026-08-13	0.375	0.380	0.355	0.355	0.355	715,779
2026-08-12	0.380	0.380	0.375	0.378	0.378	180,287
2026-08-11	0.370	0.390	0.370	0.380	0.380	436,180
2026-08-10	0.365	0.375	0.363	0.370	0.370	139,188
2026-08-07	0.370	0.370	0.360	0.360	0.360	177,036
2026-08-06	0.370	0.370	0.360	0.370	0.370	190,793
2026-08-05	0.345	0.355	0.345	0.355	0.355	142,775
2026-08-04	0.340	0.350	0.335	0.335	0.335	621,055
2026-08-03	0.350	0.350	0.340	0.340	0.340	60,714
2026-07-31	0.340	0.353	0.340	0.353	0.353	1,551,913
2026-07-30	0.333	0.355	0.325	0.355	0.355	140,727
2026-07-29	0.365	0.365	0.320	0.320	0.320	124,372
2026-07-28	0.365	0.365	0.365	0.365	0.365	161

Page 1 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.