Element 25 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.960	0.960	0.915	0.920	0.920	216,259
2022-04-13	0.930	0.960	0.905	0.955	0.955	323,842
2022-04-12	0.995	0.995	0.930	0.930	0.930	433,785
2022-04-11	1.020	1.030	1.000	1.000	1.000	186,059
2022-04-08	1.060	1.060	1.020	1.020	1.020	65,715
2022-04-07	1.020	1.075	1.020	1.050	1.050	212,860
2022-04-06	1.060	1.060	1.010	1.010	1.010	211,651
2022-04-05	1.075	1.100	1.035	1.055	1.055	436,920
2022-04-04	0.970	1.055	0.970	1.030	1.030	873,947
2022-04-01	0.975	0.975	0.940	0.940	0.940	240,903
2022-03-31	0.985	0.985	0.940	0.955	0.955	185,779
2022-03-30	1.000	1.000	0.950	0.975	0.975	110,593
2022-03-29	0.950	0.985	0.940	0.960	0.960	459,996
2022-03-28	1.020	1.020	0.930	0.935	0.935	1,172,209
2022-03-25	1.050	1.050	0.980	1.045	1.045	861,232
2022-03-24	0.900	0.980	0.900	0.970	0.970	510,864
2022-03-23	0.885	0.900	0.880	0.895	0.895	227,731
2022-03-22	0.885	0.890	0.865	0.890	0.890	243,305
2022-03-21	0.875	0.920	0.860	0.890	0.890	649,393
2022-03-18	0.860	0.890	0.835	0.870	0.870	350,290
2022-03-17	0.840	0.890	0.830	0.860	0.860	311,596
2022-03-16	0.800	0.855	0.770	0.800	0.800	547,287
2022-03-15	0.880	0.895	0.770	0.800	0.800	1,536,111
2022-03-14	0.950	0.975	0.880	0.890	0.890	655,335
2022-03-11	0.980	1.000	0.945	0.945	0.945	506,405
2022-03-10	1.020	1.050	0.980	0.980	0.980	238,576
2022-03-09	0.940	1.030	0.940	1.000	1.000	403,011
2022-03-08	0.980	0.980	0.935	0.965	0.965	417,287
2022-03-07	0.995	1.000	0.960	0.990	0.990	338,750
2022-03-04	1.060	1.070	0.980	1.000	1.000	606,020
2022-03-03	1.060	1.080	1.055	1.055	1.055	126,874
2022-03-02	1.060	1.085	1.030	1.040	1.040	284,276
2022-03-01	1.030	1.085	1.020	1.070	1.070	223,417
2022-02-28	1.115	1.115	1.015	1.040	1.040	177,504
2022-02-25	1.020	1.090	1.020	1.090	1.090	97,347
2022-02-24	1.100	1.105	1.010	1.015	1.015	422,399
2022-02-23	1.065	1.140	1.065	1.100	1.100	182,026
2022-02-22	1.150	1.150	1.060	1.100	1.100	414,528
2022-02-21	1.205	1.205	1.150	1.185	1.185	95,417
2022-02-18	1.180	1.210	1.130	1.200	1.200	205,185
2022-02-17	1.205	1.230	1.175	1.230	1.230	68,517
2022-02-16	1.170	1.245	1.165	1.230	1.230	148,783
2022-02-15	1.250	1.250	1.170	1.170	1.170	180,314
2022-02-14	1.280	1.280	1.205	1.205	1.205	159,510
2022-02-11	1.340	1.340	1.275	1.295	1.295	152,649
2022-02-10	1.325	1.375	1.310	1.340	1.340	356,806
2022-02-09	1.345	1.345	1.290	1.305	1.305	217,618
2022-02-08	1.300	1.345	1.290	1.335	1.335	201,980
2022-02-07	1.350	1.350	1.280	1.285	1.285	213,569
2022-02-04	1.300	1.345	1.260	1.295	1.295	121,465
2022-02-03	1.350	1.360	1.270	1.270	1.270	268,034
2022-02-02	1.370	1.405	1.320	1.345	1.345	335,799
2022-02-01	1.210	1.295	1.200	1.295	1.295	252,288
2022-01-31	1.220	1.280	1.215	1.245	1.245	283,804
2022-01-28	1.200	1.255	1.165	1.210	1.210	596,654
2022-01-27	1.260	1.345	1.200	1.200	1.200	585,775
2022-01-25	1.390	1.390	1.280	1.280	1.280	329,754
2022-01-24	1.450	1.450	1.365	1.400	1.400	442,053
2022-01-21	1.390	1.470	1.370	1.470	1.470	457,600
2022-01-20	1.350	1.430	1.350	1.395	1.395	325,606

← NewerPage 20 of 22 · 1,266 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.