Elsight Limited (ASX:ELS)
Australia
· Delayed Price · Currency is AUD 1.560
-0.025 (-1.58%)
Sep 26, 2025, 4:10 PM AEST
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.63 | 1.66 | 1.54 | 1.56 | 1.56 | -1.89% | 636,418 |
| Sep 25, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -3.64% | 217,526 |
| Sep 24, 2025 | 1.66 | 1.72 | 1.62 | 1.65 | 1.65 | 1.23% | 317,022 |
| Sep 23, 2025 | 1.54 | 1.66 | 1.54 | 1.63 | 1.63 | 5.16% | 802,059 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.49 | 1.55 | 1.55 | -2.52% | 418,990 |
| Sep 19, 2025 | 1.64 | 1.64 | 1.51 | 1.59 | 1.59 | -2.45% | 1,655,761 |
| Sep 18, 2025 | 1.67 | 1.75 | 1.62 | 1.63 | 1.63 | -3.55% | 470,766 |
| Sep 17, 2025 | 1.73 | 1.81 | 1.66 | 1.69 | 1.69 | -2.31% | 523,738 |
| Sep 16, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 3.59% | 1,221,074 |
| Sep 15, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | - | 180,140 |
| Sep 12, 2025 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 234,968 |
| Sep 11, 2025 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 419,530 |
| Sep 10, 2025 | 1.72 | 1.77 | 1.62 | 1.65 | 1.65 | -2.94% | 772,069 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.63 | 1.70 | 1.70 | -5.56% | 972,438 |
| Sep 8, 2025 | 1.94 | 2.05 | 1.77 | 1.80 | 1.80 | 2.86% | 2,167,653 |
| Sep 5, 2025 | 1.83 | 1.84 | 1.71 | 1.75 | 1.75 | -4.37% | 572,559 |
| Sep 4, 2025 | 1.73 | 1.87 | 1.73 | 1.83 | 1.83 | 5.78% | 899,150 |
| Sep 3, 2025 | 1.75 | 1.82 | 1.71 | 1.73 | 1.73 | -1.70% | 229,190 |
| Sep 2, 2025 | 1.68 | 1.86 | 1.67 | 1.76 | 1.76 | 3.53% | 436,323 |
| Sep 1, 2025 | 1.67 | 1.73 | 1.62 | 1.70 | 1.70 | 0.59% | 492,288 |
| Aug 29, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 238,351 |
| Aug 28, 2025 | 1.74 | 1.82 | 1.66 | 1.70 | 1.70 | -2.86% | 723,986 |
| Aug 27, 2025 | 1.75 | 1.78 | 1.65 | 1.75 | 1.75 | -0.57% | 713,581 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -4.35% | 672,642 |
| Aug 25, 2025 | 1.87 | 1.97 | 1.82 | 1.84 | 1.84 | 0.55% | 1,024,757 |
| Aug 22, 2025 | 1.70 | 1.87 | 1.70 | 1.83 | 1.83 | 5.78% | 1,077,242 |
| Aug 21, 2025 | 1.80 | 1.93 | 1.64 | 1.73 | 1.73 | -3.35% | 2,087,351 |
| Aug 20, 2025 | 2.05 | 2.05 | 1.77 | 1.79 | 1.79 | -13.53% | 2,092,440 |
| Aug 19, 2025 | 2.05 | 2.11 | 2.02 | 2.07 | 2.07 | 1.97% | 437,364 |
| Aug 18, 2025 | 2.10 | 2.16 | 2.01 | 2.03 | 2.03 | -3.33% | 1,037,041 |
| Aug 15, 2025 | 2.19 | 2.25 | 2.05 | 2.10 | 2.10 | -4.11% | 1,105,605 |
| Aug 14, 2025 | 2.30 | 2.38 | 2.19 | 2.19 | 2.19 | -4.37% | 3,157,192 |
| Aug 13, 2025 | 2.21 | 2.31 | 2.17 | 2.29 | 2.29 | 4.09% | 746,721 |
| Aug 12, 2025 | 2.17 | 2.28 | 2.15 | 2.20 | 2.20 | 1.85% | 648,632 |
| Aug 11, 2025 | 2.24 | 2.25 | 2.08 | 2.16 | 2.16 | -3.57% | 1,676,022 |
| Aug 8, 2025 | 2.34 | 2.39 | 2.21 | 2.24 | 2.24 | 1.36% | 3,680,444 |
| Aug 7, 2025 | 2.03 | 2.26 | 2.01 | 2.21 | 2.21 | 9.95% | 2,382,657 |
| Aug 6, 2025 | 2.00 | 2.02 | 1.94 | 2.01 | 2.01 | 1.52% | 1,253,100 |
| Aug 5, 2025 | 1.86 | 1.99 | 1.85 | 1.98 | 1.98 | 8.79% | 1,555,564 |
| Aug 4, 2025 | 1.77 | 1.84 | 1.75 | 1.82 | 1.82 | -0.55% | 330,479 |
| Aug 1, 2025 | 1.75 | 1.86 | 1.74 | 1.83 | 1.83 | 4.57% | 440,644 |
| Jul 31, 2025 | 1.75 | 1.83 | 1.69 | 1.75 | 1.75 | -2.23% | 558,307 |
| Jul 30, 2025 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 4.68% | 941,521 |
| Jul 29, 2025 | 1.74 | 1.82 | 1.70 | 1.71 | 1.71 | -3.93% | 3,302,455 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.70 | 1.78 | 1.78 | -7.29% | 1,456,038 |
| Jul 25, 2025 | 1.93 | 1.99 | 1.81 | 1.92 | 1.92 | -5.88% | 1,673,220 |
| Jul 24, 2025 | 2.12 | 2.20 | 2.00 | 2.04 | 2.04 | -1.92% | 1,439,832 |
| Jul 23, 2025 | 1.95 | 2.16 | 1.94 | 2.08 | 2.08 | 8.33% | 5,344,906 |
| Jul 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |