Elixir Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.028	0.029	0.028	0.029	0.029	1,208,298
2025-05-22	0.031	0.031	0.027	0.027	0.027	6,712,211
2025-05-21	0.033	0.033	0.031	0.031	0.031	1,774,661
2025-05-20	0.032	0.034	0.031	0.032	0.032	5,611,042
2025-05-19	0.028	0.031	0.028	0.031	0.031	7,549,719
2025-05-16	0.028	0.028	0.027	0.027	0.027	1,035,871
2025-05-15	0.029	0.029	0.027	0.028	0.028	1,728,341
2025-05-14	0.029	0.030	0.028	0.028	0.028	1,561,629
2025-05-13	0.031	0.032	0.029	0.030	0.030	3,684,928
2025-05-12	0.026	0.030	0.026	0.030	0.030	7,903,444
2025-05-09	0.026	0.026	0.025	0.025	0.025	358,893
2025-05-08	0.026	0.026	0.025	0.025	0.025	1,107,281
2025-05-07	0.027	0.027	0.025	0.026	0.026	1,360,164
2025-05-06	0.026	0.027	0.025	0.026	0.026	1,838,695
2025-05-05	0.026	0.027	0.026	0.026	0.026	1,313,700
2025-05-02	0.025	0.026	0.025	0.026	0.026	431,447
2025-05-01	0.025	0.027	0.025	0.025	0.025	461,243
2025-04-30	0.026	0.026	0.025	0.026	0.026	1,098,677
2025-04-29	0.026	0.026	0.025	0.025	0.025	363,797
2025-04-28	0.027	0.027	0.025	0.026	0.026	1,192,366
2025-04-24	0.027	0.027	0.026	0.027	0.027	430,141
2025-04-23	0.027	0.027	0.026	0.026	0.026	1,805,905
2025-04-22	0.026	0.027	0.026	0.027	0.027	969,388
2025-04-17	0.028	0.028	0.026	0.027	0.027	2,985,693
2025-04-16	0.030	0.032	0.027	0.028	0.028	4,440,625
2025-04-15	0.029	0.030	0.028	0.028	0.028	5,959,202
2025-04-14	0.022	0.029	0.022	0.027	0.027	16,150,984
2025-04-11	0.020	0.020	0.020	0.020	0.020	0
2025-04-10	0.021	0.022	0.020	0.020	0.020	4,574,727
2025-04-09	0.022	0.022	0.019	0.021	0.021	3,021,732
2025-04-08	0.020	0.022	0.020	0.021	0.021	1,476,781
2025-04-07	0.021	0.021	0.018	0.020	0.020	5,718,770
2025-04-04	0.021	0.022	0.020	0.021	0.021	3,960,869
2025-04-03	0.023	0.023	0.021	0.021	0.021	3,911,119
2025-04-02	0.024	0.024	0.021	0.023	0.023	3,257,703
2025-04-01	0.024	0.025	0.023	0.023	0.023	6,175,863
2025-03-31	0.025	0.025	0.024	0.025	0.025	3,885,647
2025-03-28	0.026	0.026	0.024	0.025	0.025	4,310,198
2025-03-27	0.027	0.027	0.026	0.026	0.026	2,760,943
2025-03-26	0.029	0.032	0.026	0.026	0.026	10,197,540
2025-03-25	0.029	0.029	0.028	0.029	0.029	1,447,588
2025-03-24	0.028	0.028	0.027	0.028	0.028	1,335,392
2025-03-21	0.027	0.028	0.027	0.028	0.028	1,899,746
2025-03-20	0.028	0.028	0.027	0.027	0.027	706,128
2025-03-19	0.028	0.029	0.026	0.026	0.026	1,833,489
2025-03-18	0.028	0.029	0.028	0.028	0.028	1,661,614
2025-03-17	0.029	0.029	0.027	0.027	0.027	2,804,690
2025-03-14	0.032	0.032	0.028	0.028	0.028	12,450,557
2025-03-13	0.031	0.032	0.031	0.032	0.032	4,984,710
2025-03-12	0.030	0.031	0.029	0.031	0.031	4,703,201
2025-03-11	0.030	0.030	0.029	0.030	0.030	3,369,151
2025-03-10	0.030	0.032	0.030	0.032	0.032	1,415,525
2025-03-07	0.031	0.031	0.030	0.030	0.030	1,554,066
2025-03-06	0.030	0.031	0.030	0.031	0.031	793,799
2025-03-05	0.031	0.032	0.029	0.029	0.029	10,371,822
2025-03-04	0.032	0.032	0.031	0.032	0.032	2,061,015
2025-03-03	0.033	0.034	0.033	0.033	0.033	3,281,210
2025-02-28	0.034	0.034	0.031	0.032	0.032	3,019,068
2025-02-27	0.035	0.035	0.032	0.033	0.033	2,338,786
2025-02-26	0.031	0.036	0.031	0.034	0.034	11,712,223

← NewerPage 7 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.