Advertisement
U.S. Markets closed

Elementos Limited (ELT.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0800-0.0030 (-3.61%)
At close: 03:33PM AEDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 20240.08100.08100.08000.08000.080014,252
Oct 23, 20240.08300.08300.08300.08300.083056
Oct 22, 20240.08000.08300.08000.08300.083028,007
Oct 21, 20240.08400.08400.08100.08100.081090,794
Oct 18, 20240.08400.08400.08400.08400.084099,551
Oct 17, 20240.08100.08400.08000.08400.084066,194
Oct 16, 20240.08800.08800.08200.08200.0820832,136
Oct 15, 20240.08500.08500.08300.08300.083039,830
Oct 14, 20240.08500.08500.08500.08500.08509,064
Oct 11, 20240.08500.08500.08500.08500.085081,037
Oct 10, 20240.08700.09000.08500.09000.0900111,568
Oct 09, 20240.08600.08700.08600.08700.087036,612
Oct 08, 20240.08700.08750.08700.08750.08756,356
Oct 07, 20240.08700.08700.08700.08700.08702,403
Oct 04, 20240.08700.08700.08600.08600.08607,716
Oct 03, 20240.08900.08900.08700.08700.087050,158
Oct 02, 20240.08900.08900.08900.08900.0890-
Oct 01, 20240.08900.08900.08900.08900.089050,000
Sep 30, 20240.08700.08700.08700.08700.087018,562
Sep 27, 20240.08800.08800.08800.08800.0880-
Sep 26, 20240.08800.08800.08800.08800.0880-
Sep 25, 20240.08800.08800.08800.08800.08802,419
Sep 24, 20240.08900.08900.08400.08400.0840372,857
Sep 23, 20240.08500.08500.08500.08500.0850-
Sep 20, 20240.08500.08500.08500.08500.0850-
Sep 19, 20240.08500.08600.08500.08500.085023,739
Sep 18, 20240.08700.08900.08500.08900.0890225,018
Sep 17, 20240.08900.08900.08700.08700.087094,075
Sep 16, 20240.08800.08900.08800.08900.08904,199
Sep 13, 20240.08800.08800.08800.08800.0880640
Sep 12, 20240.08800.08800.08700.08800.088036,562
Sep 11, 20240.08800.08800.08800.08800.08802,545
Sep 10, 20240.08800.08800.08800.08800.0880-
Sep 09, 20240.09000.09000.08800.08800.0880223,165
Sep 06, 20240.08800.08800.08800.08800.0880-
Sep 05, 20240.09000.09000.08800.08800.088088,000
Sep 04, 20240.09300.09300.09300.09300.093036,741
Sep 03, 20240.09200.09400.09200.09300.093089,309
Sep 02, 20240.09000.09000.09000.09000.0900834
Aug 30, 20240.09400.09400.08800.08800.088089,832
Aug 29, 20240.08800.09500.08800.09400.094028,432
Aug 28, 20240.09500.09500.08700.08700.087079,901
Aug 27, 20240.09000.09100.09000.09100.091045,000
Aug 26, 20240.08500.08500.08500.08500.0850441
Aug 23, 20240.09100.09100.08500.08500.0850172,537
Aug 22, 20240.09100.09100.09100.09100.091025,000
Aug 21, 20240.08800.08800.08800.08800.088065,862
Aug 20, 20240.08800.08800.08700.08800.088058,867
Aug 19, 20240.09100.09100.08800.08800.088079,022
Aug 16, 20240.09500.09500.09500.09500.0950-
Aug 15, 20240.09500.09500.09500.09500.09501,709
Aug 14, 20240.09500.09500.09500.09500.09502,653
Aug 13, 20240.09500.09500.09500.09500.0950-
Aug 12, 20240.09200.09500.08900.09500.0950108,241
Aug 09, 20240.09400.09400.08700.08700.0870168,698
Aug 08, 20240.09300.09900.09300.09900.099031,670
Aug 07, 20240.10420.10420.09930.09930.0993211,290
Aug 06, 20240.09430.09930.09430.09930.099344,329
Aug 05, 20240.09430.09530.09430.09530.095352,908
Aug 02, 20240.09930.10420.09830.10420.1042242,420
Aug 01, 20240.10420.10920.09730.09730.0973158,206
Jul 31, 20240.10420.10420.10420.10420.1042-
Jul 30, 20240.10420.10420.10420.10420.1042-
Jul 29, 20240.10000.10500.10000.10500.1050100,047
Jul 26, 20240.10500.10500.09700.10000.1000273,207
Jul 25, 20240.11500.11500.11000.11000.1100105,555
Jul 24, 20240.11000.11000.11000.11000.1100-
Jul 23, 20240.11000.11000.11000.11000.1100279,648
Jul 22, 20240.11500.11500.11500.11500.1150210,867
Jul 19, 20240.12000.12000.12000.12000.12004,250
Jul 18, 20240.11500.11500.11500.11500.115047,248
Jul 17, 20240.12500.12500.11500.11500.1150153,673
Jul 16, 20240.12000.12000.11500.12000.120033,229
Jul 15, 20240.12000.12000.12000.12000.120066,987
Jul 12, 20240.11000.12500.11000.12500.12501,667
Jul 11, 20240.12000.12500.11000.11000.110045,546
Jul 10, 20240.12000.12000.11000.12000.1200211,237
Jul 09, 20240.12000.12000.11000.12000.120034,927
Jul 08, 20240.12000.13000.11500.12500.125077,450
Jul 05, 20240.11500.11500.11500.11500.1150-
Jul 04, 20240.11500.12000.11500.11500.115054,825
Jul 03, 20240.12000.12000.11500.12000.1200105,584
Jul 02, 20240.12500.12500.12500.12500.12502,000
Jul 01, 20240.12000.12500.12000.12500.125033,125
Jun 28, 20240.12000.13000.12000.13000.1300168,516
Jun 27, 20240.11500.12500.11500.12000.1200196,265
Jun 26, 20240.11500.11750.10500.10500.1050179,039
Jun 25, 20240.11500.11500.11500.11500.11507,024
Jun 24, 20240.11500.12000.11500.11500.115068,371
Jun 21, 20240.12000.12000.12000.12000.1200123,751
Jun 20, 20240.12000.13000.12000.13000.13006,637
Jun 19, 20240.12000.12500.12000.12500.125077,280
Jun 18, 20240.12000.12000.12000.12000.12003,750
Jun 17, 20240.12000.12000.12000.12000.1200160,397
Jun 14, 20240.12000.12000.12000.12000.1200-
Jun 13, 20240.12000.12000.11500.12000.1200330,538
Jun 12, 20240.12500.12500.12500.12500.125015,578
Jun 11, 20240.12500.13000.12500.13000.130011,732
Jun 07, 20240.12000.12500.10500.12500.1250293,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...