ELX.AX - Ellex Medical Lasers Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20171.161.161.151.161.1632,984
Oct 19, 20171.161.161.151.161.1632,984
Oct 18, 20171.161.161.151.161.16223,312
Oct 17, 20171.161.161.161.161.1657,365
Oct 16, 20171.181.181.151.151.1548,731
Oct 13, 20171.141.181.141.181.1850,831
Oct 12, 20171.151.161.131.131.13183,754
Oct 11, 20171.151.191.131.191.1983,922
Oct 10, 20171.171.171.131.151.15114,628
Oct 09, 20171.211.211.161.161.16119,277
Oct 06, 20171.231.251.191.201.20182,187
Oct 05, 20171.201.231.181.231.23109,246
Oct 04, 20171.181.201.161.181.18166,191
Oct 03, 20171.121.201.111.181.18252,552
Oct 02, 20171.091.111.091.091.09220,683
Sep 29, 20171.091.091.091.091.0986,969
Sep 28, 20171.051.101.051.091.09170,512
Sep 27, 20171.031.071.031.051.05341,035
Sep 26, 20170.961.050.951.031.03340,817
Sep 25, 20170.960.960.950.960.96276,030
Sep 22, 20170.960.960.940.960.96289,893
Sep 21, 20170.950.960.930.960.96157,108
Sep 20, 20170.950.950.940.950.95299,459
Sep 19, 20170.950.960.940.950.95182,602
Sep 18, 20170.950.960.950.950.9538,377
Sep 15, 20170.960.970.960.960.96169,878
Sep 14, 20170.950.950.950.950.9575,952
Sep 13, 20170.960.960.950.950.958,576
Sep 12, 20170.960.960.950.960.9625,488
Sep 11, 20170.980.980.960.960.9639,639
Sep 08, 20170.980.980.960.970.9730,542
Sep 07, 20170.960.990.960.970.9755,260
Sep 06, 20170.960.980.960.970.9711,684
Sep 05, 20170.970.990.960.990.9917,395
Sep 04, 20171.001.000.960.970.97296,122
Sep 01, 20170.920.970.920.950.95374,062
Aug 31, 20170.940.950.930.930.9330,971
Aug 30, 20170.920.950.920.940.9441,371
Aug 29, 20170.900.920.890.920.92420,020
Aug 28, 20170.930.930.900.900.90116,487
Aug 25, 20170.970.980.930.930.93412,983
Aug 24, 20170.970.970.960.970.976,004
Aug 23, 20170.980.980.980.980.98-
Aug 22, 20170.970.980.970.980.986,267
Aug 21, 20170.990.990.970.970.978,136
Aug 18, 20170.990.990.980.980.984,713
Aug 17, 20170.980.980.960.980.98104,344
Aug 16, 20170.980.980.970.970.97890,083
Aug 15, 20170.980.990.970.970.9725,117
Aug 14, 20170.970.980.960.980.98138,474
Aug 11, 20170.970.980.970.980.9891,142
Aug 10, 20170.980.990.980.980.9833,509
Aug 09, 20170.980.990.970.980.9885,879
Aug 08, 20170.980.990.980.990.99222,449
Aug 07, 20171.001.000.960.990.991,884,297
Aug 04, 20171.041.041.021.031.03159,343
Aug 03, 20171.071.071.041.051.0538,238
Aug 02, 20171.071.081.061.061.0642,208
Aug 01, 20171.081.101.071.071.07168,020
Jul 31, 20171.091.101.031.081.08187,355
Jul 28, 20171.101.101.021.071.07293,037
Jul 27, 20171.061.101.061.101.10243,036
Jul 26, 20171.001.071.001.051.05238,802
Jul 25, 20170.961.000.961.001.00158,054
Jul 24, 20170.960.960.930.940.94127,381
Jul 21, 20170.990.990.960.960.9650,046
Jul 20, 20170.980.980.940.980.98107,657
Jul 19, 20171.001.000.980.980.9835,636
Jul 18, 20171.001.000.990.990.9918,552
Jul 17, 20171.001.010.980.980.9885,498
Jul 14, 20170.971.010.970.980.9846,599
Jul 13, 20170.950.960.940.940.9496,482
Jul 12, 20170.940.950.940.940.9482,907
Jul 11, 20170.980.980.920.930.93411,415
Jul 10, 20171.001.000.980.980.98276,939
Jul 07, 20171.081.080.920.960.961,088,569
Jul 06, 20171.071.081.041.081.0849,402
Jul 05, 20171.081.081.041.041.04307,822
Jul 04, 20171.061.091.051.071.0727,738
Jul 03, 20171.071.071.051.061.0626,311
Jun 30, 20171.091.101.051.071.07133,883
Jun 29, 20171.111.111.071.071.0759,061
Jun 28, 20171.061.111.051.081.0830,336
Jun 27, 20171.091.091.051.051.05121,517
Jun 26, 20171.101.131.091.111.11145,231
Jun 23, 20171.101.111.081.091.09533,458
Jun 22, 20171.001.131.001.131.13420,434
Jun 21, 20171.001.000.981.001.0025,578
Jun 20, 20171.001.000.981.001.0047,813
Jun 19, 20171.001.021.001.001.0038,424
Jun 16, 20170.991.010.980.980.98163,633
Jun 15, 20170.991.010.980.990.9995,460
Jun 14, 20171.021.020.990.990.99561,411
Jun 13, 20171.031.041.021.021.02203,374
Jun 09, 20171.051.051.031.031.0396,143
Jun 08, 20171.061.071.051.051.0560,846
Jun 07, 20171.061.071.051.061.0644,607
Jun 06, 20171.031.061.021.041.04104,435
Jun 05, 20171.001.021.001.001.0032,527
Jun 02, 20171.001.030.991.001.0038,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...