E25.AX - Element 25 Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.22000.23000.22000.23000.230031,945
Oct 15, 20190.20500.21000.20500.21000.210073,094
Oct 14, 20190.20000.20000.20000.20000.200055,000
Oct 11, 20190.20000.20000.20000.20000.2000-
Oct 10, 20190.20000.20000.20000.20000.2000-
Oct 09, 20190.20000.20000.20000.20000.2000-
Oct 08, 20190.20000.20000.20000.20000.2000-
Oct 07, 20190.19500.20000.19500.20000.200052,500
Oct 04, 20190.20000.20000.20000.20000.200070,270
Oct 03, 20190.20000.20000.20000.20000.2000-
Oct 02, 20190.20000.20000.20000.20000.2000-
Oct 01, 20190.19500.20000.19500.20000.20008,717
Sep 30, 20190.20500.20500.20500.20500.2050-
Sep 27, 20190.20000.20500.20000.20500.205024,000
Sep 26, 20190.20500.20500.20500.20500.2050-
Sep 25, 20190.19000.21000.19000.20500.205075,968
Sep 24, 20190.18500.19000.18500.19000.190059,177
Sep 23, 20190.18000.18000.18000.18000.180050,000
Sep 20, 20190.17500.17500.17500.17500.175012,204
Sep 19, 20190.17000.17000.17000.17000.1700-
Sep 18, 20190.17000.17000.17000.17000.1700-
Sep 17, 20190.17000.17000.17000.17000.1700-
Sep 16, 20190.18000.18000.17000.17000.170082,000
Sep 13, 20190.18000.18000.18000.18000.1800-
Sep 12, 20190.18000.18000.18000.18000.1800-
Sep 11, 20190.18000.18000.18000.18000.1800-
Sep 10, 20190.18000.18000.18000.18000.1800-
Sep 09, 20190.18000.18000.18000.18000.1800-
Sep 06, 20190.18000.18000.18000.18000.1800-
Sep 05, 20190.18000.18000.18000.18000.18007,000
Sep 04, 20190.18500.18500.18500.18500.185025,000
Sep 03, 20190.18500.18500.18500.18500.18504,500
Sep 02, 20190.19000.19000.18500.18500.185020,019
Aug 30, 20190.19000.19000.19000.19000.190050,794
Aug 29, 20190.19000.19000.19000.19000.1900149,948
Aug 28, 20190.19000.19000.19000.19000.1900-
Aug 27, 20190.19000.19000.19000.19000.19002,387
Aug 26, 20190.19000.19000.19000.19000.190012,810
Aug 23, 20190.19000.19000.19000.19000.19007,984
Aug 22, 20190.19000.19000.19000.19000.190018,206
Aug 21, 20190.19500.19500.19500.19500.195010,320
Aug 20, 20190.19500.19500.19000.19000.190054,714
Aug 19, 20190.19000.19000.19000.19000.1900114,326
Aug 16, 20190.18500.19000.18500.19000.190097,810
Aug 15, 20190.19000.19000.19000.19000.190040,024
Aug 14, 20190.19000.19000.19000.19000.1900-
Aug 13, 20190.20500.20500.19000.19000.1900105,952
Aug 12, 20190.19000.19500.19000.19500.1950260,258
Aug 09, 20190.20000.20000.20000.20000.2000-
Aug 08, 20190.20000.20000.20000.20000.20002,500
Aug 07, 20190.20000.20000.20000.20000.2000-
Aug 06, 20190.20000.20000.20000.20000.20002,500
Aug 05, 20190.19000.19000.19000.19000.1900-
Aug 02, 20190.19000.19000.19000.19000.1900-
Aug 01, 20190.19000.19000.19000.19000.190010,946
Jul 31, 20190.19500.20000.19000.20000.200046,249
Jul 30, 20190.19500.19500.19500.19500.19505,508
Jul 29, 20190.19500.19500.19500.19500.195019,275
Jul 26, 20190.18500.18500.18500.18500.1850-
Jul 25, 20190.18500.18500.18500.18500.185035,725
Jul 24, 20190.19000.19000.19000.19000.19007,740
Jul 23, 20190.19500.19500.19500.19500.19502,500
Jul 22, 20190.18500.18500.18000.18500.185083,636
Jul 19, 20190.18500.18500.18500.18500.1850-
Jul 18, 20190.18000.18500.18000.18500.185018,664
Jul 17, 20190.18000.18000.18000.18000.1800-
Jul 16, 20190.18000.18000.18000.18000.1800-
Jul 15, 20190.18000.18000.18000.18000.1800-
Jul 12, 20190.18500.18500.18000.18000.180039,001
Jul 11, 20190.18000.18000.18000.18000.1800-
Jul 10, 20190.18500.19000.18000.18000.1800178,177
Jul 09, 20190.19500.19500.19500.19500.1950-
Jul 08, 20190.19500.19500.19500.19500.195025,000
Jul 05, 20190.19000.19000.19000.19000.19005,752
Jul 04, 20190.19000.19000.19000.19000.1900-
Jul 03, 20190.19500.19500.19000.19000.190042,672
Jul 02, 20190.21000.21000.20000.20000.200030,117
Jul 01, 20190.22000.22000.22000.22000.2200-
Jun 28, 20190.22000.22000.22000.22000.2200-
Jun 27, 20190.22000.22000.22000.22000.22005,000
Jun 26, 20190.22000.22000.22000.22000.22004,454
Jun 25, 20190.22000.22000.22000.22000.220050,000
Jun 24, 20190.23500.23500.22500.23000.230046,578
Jun 21, 20190.23000.23500.23000.23000.2300116,802
Jun 20, 20190.19000.22500.19000.22500.2250104,174
Jun 19, 20190.18000.19000.18000.19000.190069,666
Jun 18, 20190.18000.18500.18000.18500.18505,096
Jun 17, 20190.18000.18000.17500.17500.175013,140
Jun 14, 20190.17500.17500.17500.17500.175010,000
Jun 13, 20190.18000.18500.18000.18500.185012,210
Jun 12, 20190.18500.18500.18500.18500.1850-
Jun 11, 20190.18500.18500.18500.18500.1850-
Jun 07, 20190.18500.18500.18500.18500.1850-
Jun 06, 20190.18500.18500.18500.18500.18503
Jun 05, 20190.19000.19000.19000.19000.190010,947
Jun 04, 20190.19000.19000.19000.19000.190010,000
Jun 03, 20190.17500.19000.17500.19000.190068,294
May 31, 20190.18000.18500.18000.18500.185041,156
May 30, 20190.18500.18500.18500.18500.185054,567
May 29, 20190.18500.18500.18500.18500.185010,408
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...