Elders Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	7.590	7.590	7.430	7.450	7.058	791,781
2025-08-19	7.470	7.520	7.440	7.500	7.105	701,716
2025-08-18	7.650	7.670	7.460	7.480	7.086	756,891
2025-08-15	7.670	7.750	7.610	7.650	7.247	747,872
2025-08-14	7.650	7.720	7.630	7.640	7.238	1,110,337
2025-08-13	7.520	7.660	7.470	7.640	7.238	977,056
2025-08-12	7.560	7.620	7.450	7.470	7.077	600,503
2025-08-11	7.480	7.610	7.450	7.550	7.152	686,809
2025-08-08	7.500	7.530	7.420	7.480	7.086	640,810
2025-08-07	7.490	7.610	7.490	7.550	7.152	1,051,755
2025-08-06	7.420	7.540	7.420	7.490	7.096	628,916
2025-08-05	7.340	7.460	7.300	7.420	7.029	1,017,225
2025-08-04	7.200	7.340	7.200	7.300	6.916	835,838
2025-08-01	7.210	7.300	7.190	7.280	6.897	447,197
2025-07-31	7.200	7.270	7.185	7.250	6.868	495,898
2025-07-30	7.170	7.270	7.075	7.240	6.859	710,859
2025-07-29	7.150	7.180	7.070	7.160	6.783	728,099
2025-07-28	7.210	7.310	7.170	7.220	6.840	754,098
2025-07-25	7.320	7.400	7.160	7.190	6.811	1,080,319
2025-07-24	7.220	7.400	7.200	7.320	6.935	2,274,689
2025-07-23	6.860	7.220	6.840	7.210	6.830	2,382,288
2025-07-22	6.700	6.870	6.700	6.790	6.432	1,286,332
2025-07-21	6.630	6.660	6.550	6.650	6.300	1,202,738
2025-07-18	6.500	6.640	6.480	6.630	6.281	873,752
2025-07-17	6.470	6.500	6.400	6.440	6.101	596,952
2025-07-16	6.410	6.470	6.360	6.400	6.063	488,692
2025-07-15	6.500	6.540	6.440	6.450	6.110	386,886
2025-07-14	6.520	6.565	6.470	6.470	6.129	799,446
2025-07-11	6.590	6.650	6.520	6.550	6.205	524,552
2025-07-10	6.570	6.610	6.500	6.580	6.234	445,993
2025-07-09	6.390	6.560	6.380	6.520	6.177	548,517
2025-07-08	6.480	6.500	6.280	6.390	6.054	1,594,740
2025-07-07	6.560	6.590	6.500	6.500	6.158	721,709
2025-07-04	6.560	6.580	6.490	6.560	6.215	648,346
2025-07-03	6.480	6.570	6.450	6.530	6.186	737,373
2025-07-02	6.450	6.500	6.340	6.460	6.120	1,115,722
2025-07-01	6.350	6.460	6.320	6.430	6.091	1,023,218
2025-06-30	6.330	6.350	6.270	6.300	5.968	814,624
2025-06-27	6.280	6.360	6.260	6.290	5.959	717,125
2025-06-26	6.320	6.370	6.270	6.280	5.949	1,095,899
2025-06-25	6.350	6.370	6.190	6.270	5.940	1,546,432
2025-06-24	6.300	6.350	6.240	6.310	5.978	648,910
2025-06-23	6.330	6.350	6.210	6.260	5.930	471,236
2025-06-20	6.360	6.370	6.280	6.340	6.006	608,443
2025-06-19	6.370	6.440	6.300	6.330	5.997	1,358,423
2025-06-18	6.420	6.440	6.320	6.400	6.063	817,355
2025-06-17	6.340	6.480	6.320	6.420	6.082	1,078,702
2025-06-16	6.350	6.380	6.270	6.310	5.978	673,545
2025-06-13	6.340	6.370	6.270	6.370	6.035	973,161
2025-06-12	6.370	6.400	6.280	6.300	5.968	1,733,075
2025-06-11	6.360	6.430	6.270	6.360	6.025	1,582,301
2025-06-10	6.140	6.280	6.110	6.260	5.930	1,427,938
2025-06-06	6.150	6.180	6.090	6.120	5.798	1,091,753
2025-06-05	6.190	6.190	6.040	6.090	5.769	1,173,917
2025-06-04	5.980	6.180	5.950	6.150	5.826	1,995,617
2025-06-03	6.030	6.050	5.860	5.940	5.627	1,589,103
2025-06-02	6.300	6.340	6.210	6.210	5.713	1,511,955
2025-05-30	6.230	6.365	6.160	6.300	5.795	1,309,648
2025-05-29	6.180	6.335	6.090	6.270	5.768	1,569,893
2025-05-28	6.380	6.400	6.170	6.200	5.703	1,422,015

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1800 AUD
2025-11-25	0.1800 AUD
2025-06-03	0.1800 AUD
2024-12-17	0.1800 AUD
2024-05-28	0.1773 AUD
2023-11-21	0.2265 AUD
2023-05-23	0.2265 AUD
2022-11-21	0.2757 AUD
2022-05-30	0.2757 AUD
2021-11-22	0.2166 AUD
2021-05-24	0.1969 AUD
2020-11-23	0.1280 AUD
2020-05-25	0.0886 AUD
2019-11-18	0.0886 AUD
2019-05-27	0.0875 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.