New Zealand markets closed

Elementos Limited (ELT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300+0.0100 (+8.33%)
At close: 04:10PM AEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.12000.13000.12000.13000.1300168,516
27 Jun 20240.11500.12500.11500.12000.1200196,265
26 Jun 20240.11500.11750.10500.10500.1050179,039
25 Jun 20240.11500.11500.11500.11500.11507,024
24 Jun 20240.11500.12000.11500.11500.115068,371
21 Jun 20240.12000.12000.12000.12000.1200123,751
20 Jun 20240.12000.13000.12000.13000.13006,637
19 Jun 20240.12000.12500.12000.12500.125077,280
18 Jun 20240.12000.12000.12000.12000.12003,750
17 Jun 20240.12000.12000.12000.12000.1200160,397
14 Jun 20240.12000.12000.12000.12000.1200-
13 Jun 20240.12000.12000.11500.12000.1200330,538
12 Jun 20240.12500.12500.12500.12500.125015,578
11 Jun 20240.12500.13000.12500.13000.130011,732
07 Jun 20240.12000.12500.10500.12500.1250293,870
06 Jun 20240.13000.13000.11000.12000.1200193,444
05 Jun 20240.14000.14000.13500.13500.135022,305
04 Jun 20240.14000.14000.14000.14000.14007,290
03 Jun 20240.13500.15000.13500.14000.1400187,232
31 May 20240.13500.14000.13500.13500.135033,108
30 May 20240.14000.14000.13500.13500.1350134,452
29 May 20240.14000.14000.13000.13500.135030,679
28 May 20240.14000.16000.14000.16000.1600101,493
27 May 20240.14000.15000.14000.14000.1400201,755
24 May 20240.15000.15000.14000.14500.1450110,141
23 May 20240.16000.16000.15500.15500.1550574,417
22 May 20240.17000.17000.16000.16000.1600218,118
21 May 20240.16000.16500.16000.16500.1650104,848
20 May 20240.16000.17000.16000.17000.1700160,044
17 May 20240.16500.16500.16500.16500.165040,475
16 May 20240.17000.17000.16500.16500.165099,663
15 May 20240.17000.17000.17000.17000.1700135,600
14 May 20240.16500.16500.16000.16000.160042,670
13 May 20240.17000.17000.16500.16500.1650126,581
10 May 20240.16500.17000.16500.16500.1650115,670
09 May 20240.16500.17000.16500.17000.1700107,095
08 May 20240.16500.17000.16500.17000.170027,845
07 May 20240.17000.17000.17000.17000.17002,000
06 May 20240.16000.16000.16000.16000.160035,249
03 May 20240.16000.16500.16000.16000.160075,495
02 May 20240.16000.17000.15500.17000.1700636,391
01 May 20240.17500.17500.16500.17000.1700334,566
30 Apr 20240.18000.18000.17500.18000.1800192,278
29 Apr 20240.18000.18000.17500.18000.180097,083
26 Apr 20240.18000.18000.18000.18000.180016,250
24 Apr 20240.18000.18500.17500.17500.1750383,099
23 Apr 20240.18500.18500.17500.18000.1800363,116
22 Apr 20240.18000.18500.17500.18500.1850642,462
19 Apr 20240.17500.17500.17500.17500.1750201,840
18 Apr 20240.15500.17500.15500.17500.1750546,874
17 Apr 20240.16000.16000.15500.16000.1600158,008
16 Apr 20240.16500.16500.16000.16000.1600132,849
15 Apr 20240.16500.17000.16000.16500.165055,291
12 Apr 20240.16000.18000.16000.18000.1800750,750
11 Apr 20240.15500.16000.15000.16000.1600249,288
10 Apr 20240.14500.15500.14500.15500.155083,928
09 Apr 20240.14500.14500.14500.14500.1450437,473
08 Apr 20240.15500.15500.15000.15000.150057,768
05 Apr 20240.15000.15000.15000.15000.15009,054
04 Apr 20240.15000.15500.15000.15000.1500194,841
03 Apr 20240.14500.14500.14500.14500.14504,000
02 Apr 20240.14500.14500.14000.14500.1450405,209
28 Mar 20240.14500.15000.14500.15000.1500123,563
27 Mar 20240.14000.15000.14000.14500.1450312,283
26 Mar 20240.14500.14500.14500.14500.14508,010
25 Mar 20240.14500.15000.14500.14500.1450327,232
22 Mar 20240.14500.14500.14500.14500.145042,572
21 Mar 20240.14500.14500.14500.14500.145014,567
20 Mar 20240.14500.14500.14500.14500.145010,024
19 Mar 20240.14500.14500.14500.14500.1450129,328
18 Mar 20240.14500.14500.14500.14500.1450162,631
15 Mar 20240.14000.14000.14000.14000.1400113,455
14 Mar 20240.14500.14500.14000.14000.1400180,377
13 Mar 20240.14000.14500.14000.14500.145025,161
12 Mar 20240.14000.14000.14000.14000.1400-
11 Mar 20240.14000.14500.14000.14000.140025,050
08 Mar 20240.15000.15000.14000.14000.1400273,602
07 Mar 20240.14500.14500.14500.14500.1450-
06 Mar 20240.14500.15500.14000.14500.1450496,897
05 Mar 20240.13500.15000.13500.15000.1500405,238
04 Mar 20240.13000.13500.13000.13500.1350350,334
01 Mar 20240.13000.13000.13000.13000.130020,000
29 Feb 20240.12500.12500.12500.12500.12502,995
28 Feb 20240.12000.13000.12000.12500.1250131,098
27 Feb 20240.12000.12000.12000.12000.1200416
26 Feb 20240.12500.12500.12000.12000.1200107,751
23 Feb 20240.12500.13000.12500.13000.130041,419
22 Feb 20240.12500.12500.12500.12500.125018,320
21 Feb 20240.12500.12500.12500.12500.125034,500
20 Feb 20240.12500.13000.12500.13000.1300126,450
19 Feb 20240.11500.13000.11500.12500.1250776,520
16 Feb 20240.12000.12000.11000.11000.110054,921
15 Feb 20240.11000.11500.11000.11500.1150273,529
14 Feb 20240.10500.10500.10000.10000.100042,690
13 Feb 20240.09500.10500.09500.10500.1050298,263
12 Feb 20240.09500.09500.09500.09500.0950-
09 Feb 20240.09500.09500.09500.09500.095011,965
08 Feb 20240.09300.09300.09300.09300.09309,335
07 Feb 20240.09100.10500.09100.10500.105067,296
06 Feb 20240.09200.09200.09000.09000.0900192,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...