Advertisement
Advertisement
Elsight Limited (ELS.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Follow
At close: 12:44PM AEST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 8,220 |
| Sep 21, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 16,906 |
| Sep 20, 2023 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 2,709 |
| Sep 19, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 35 |
| Sep 18, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3850 | 0.3850 | 16,387 |
| Sep 15, 2023 | - | - | - | - | - | - |
| Sep 14, 2023 | 0.4100 | 0.4600 | 0.3500 | 0.3550 | 0.3550 | 9,712 |
| Sep 13, 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 7,632 |
| Sep 12, 2023 | 0.4900 | 0.5150 | 0.4500 | 0.4500 | 0.4500 | 17,481 |
| Sep 11, 2023 | 0.4850 | 0.5200 | 0.4400 | 0.4700 | 0.4700 | 74,115 |
| Sep 08, 2023 | 0.3700 | 0.4850 | 0.3700 | 0.4850 | 0.4850 | 91,108 |
| Sep 07, 2023 | 0.3200 | 0.3950 | 0.3200 | 0.3600 | 0.3600 | 169,752 |
| Sep 06, 2023 | - | - | - | - | - | - |
| Sep 05, 2023 | - | - | - | - | - | - |
| Sep 04, 2023 | - | - | - | - | - | - |
| Sep 01, 2023 | - | - | - | - | - | - |
| Aug 31, 2023 | - | - | - | - | - | - |
| Aug 30, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 799 |
| Aug 29, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 25,001 |
| Aug 28, 2023 | - | - | - | - | - | - |
| Aug 25, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 13,964 |
| Aug 24, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 16,050 |
| Aug 23, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 4,002 |
| Aug 22, 2023 | - | - | - | - | - | - |
| Aug 21, 2023 | - | - | - | - | - | - |
| Aug 18, 2023 | - | - | - | - | - | - |
| Aug 17, 2023 | - | - | - | - | - | - |
| Aug 16, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,200 |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | - | - | - | - | - | - |
| Aug 11, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 42,578 |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,294 |
| Aug 08, 2023 | - | - | - | - | - | - |
| Aug 07, 2023 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 4,993 |
| Aug 04, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 550 |
| Aug 03, 2023 | - | - | - | - | - | - |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | - | - | - | - | - | - |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | - | - | - | - | - | - |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | - | - | - | - | - | - |
| Jul 21, 2023 | - | - | - | - | - | - |
| Jul 20, 2023 | - | - | - | - | - | - |
| Jul 19, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 30,408 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | - | - | - | - | - | - |
| Jul 14, 2023 | - | - | - | - | - | - |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,500 |
| Jul 07, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 12,273 |
| Jul 06, 2023 | - | - | - | - | - | - |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | - | - | - | - | - | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | - |
| Jun 29, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| Jun 28, 2023 | - | - | - | - | - | - |
| Jun 27, 2023 | - | - | - | - | - | - |
| Jun 26, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| Jun 23, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 |
| Jun 22, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,703 |
| Jun 21, 2023 | - | - | - | - | - | - |
| Jun 20, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 5,810 |
| Jun 19, 2023 | - | - | - | - | - | - |
| Jun 16, 2023 | - | - | - | - | - | - |
| Jun 15, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 20,633 |
| Jun 14, 2023 | - | - | - | - | - | - |
| Jun 13, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | - | - | - | - | - | - |
| Jun 08, 2023 | - | - | - | - | - | - |
| Jun 07, 2023 | - | - | - | - | - | - |
| Jun 06, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 12,556 |
| Jun 05, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 135 |
| Jun 02, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,600 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 153 |
| May 24, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 18,079 |
| May 23, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 644 |
| May 22, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 9,494 |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 8,000 |
| May 12, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 8,808 |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,130 |
| May 09, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,649 |
| May 08, 2023 | - | - | - | - | - | - |
| May 05, 2023 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 26,565 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
