Elsight Limited (ASX:ELS)
Australia
· Delayed Price · Currency is AUD 1.945
+0.065 (3.46%)
At close: Dec 5, 2025
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 2.00 | 1.85 | 1.95 | 1.95 | 3.46% | 861,128 |
| Dec 4, 2025 | 1.94 | 1.97 | 1.86 | 1.88 | 1.88 | -1.31% | 454,358 |
| Dec 3, 2025 | 1.90 | 1.97 | 1.87 | 1.91 | 1.91 | 0.26% | 406,669 |
| Dec 2, 2025 | 1.90 | 1.95 | 1.76 | 1.90 | 1.90 | 4.68% | 709,747 |
| Dec 1, 2025 | 1.88 | 1.91 | 1.78 | 1.82 | 1.82 | -2.42% | 589,994 |
| Nov 28, 2025 | 1.78 | 1.88 | 1.76 | 1.86 | 1.86 | 4.79% | 866,144 |
| Nov 27, 2025 | 1.69 | 1.81 | 1.69 | 1.78 | 1.78 | 2.90% | 861,209 |
| Nov 26, 2025 | 1.63 | 1.76 | 1.63 | 1.73 | 1.73 | 6.48% | 557,449 |
| Nov 25, 2025 | 1.58 | 1.63 | 1.51 | 1.62 | 1.62 | 3.18% | 384,330 |
| Nov 24, 2025 | 1.54 | 1.59 | 1.48 | 1.57 | 1.57 | 2.95% | 408,127 |
| Nov 21, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -5.28% | 209,935 |
| Nov 20, 2025 | 1.65 | 1.72 | 1.55 | 1.61 | 1.61 | -0.62% | 617,413 |
| Nov 19, 2025 | 1.66 | 1.72 | 1.61 | 1.62 | 1.62 | -4.42% | 731,067 |
| Nov 18, 2025 | 1.86 | 1.88 | 1.67 | 1.70 | 1.70 | -0.59% | 1,664,851 |
| Nov 17, 2025 | 1.52 | 1.72 | 1.52 | 1.71 | 1.71 | 12.91% | 875,797 |
| Nov 14, 2025 | 1.43 | 1.58 | 1.42 | 1.51 | 1.51 | 3.42% | 897,763 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.42 | 1.46 | 1.46 | -7.30% | 630,765 |
| Nov 12, 2025 | 1.52 | 1.59 | 1.45 | 1.58 | 1.58 | 5.00% | 709,400 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -2.60% | 280,056 |
| Nov 10, 2025 | 1.40 | 1.57 | 1.40 | 1.54 | 1.54 | 10.00% | 765,545 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.32 | 1.40 | 1.40 | 4.48% | 718,678 |
| Nov 6, 2025 | 1.52 | 1.53 | 1.32 | 1.34 | 1.34 | -7.59% | 643,318 |
| Nov 5, 2025 | 1.61 | 1.64 | 1.40 | 1.45 | 1.45 | -10.49% | 1,519,680 |
| Nov 4, 2025 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | -1.52% | 517,858 |
| Nov 3, 2025 | 1.63 | 1.72 | 1.60 | 1.65 | 1.65 | 1.86% | 1,812,348 |
| Oct 31, 2025 | 1.49 | 1.64 | 1.45 | 1.62 | 1.62 | 7.67% | 1,419,571 |
| Oct 30, 2025 | 1.43 | 1.52 | 1.42 | 1.50 | 1.50 | 3.81% | 664,283 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.41 | 1.45 | 1.45 | -5.56% | 1,796,686 |
| Oct 28, 2025 | 1.50 | 1.57 | 1.39 | 1.53 | 1.53 | 6.99% | 2,785,334 |
| Oct 27, 2025 | 1.42 | 1.51 | 1.34 | 1.43 | 1.43 | 13.94% | 2,568,505 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.83% | 457,742 |
| Oct 23, 2025 | 1.28 | 1.40 | 1.26 | 1.31 | 1.31 | 0.77% | 783,396 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | -3.72% | 441,512 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | 1.13% | 887,374 |
| Oct 20, 2025 | 1.35 | 1.41 | 1.27 | 1.33 | 1.33 | -1.12% | 613,212 |
| Oct 17, 2025 | 1.45 | 1.48 | 1.32 | 1.35 | 1.35 | -8.81% | 1,323,956 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.42 | 1.48 | 1.48 | -11.68% | 1,839,637 |
| Oct 15, 2025 | 1.84 | 1.85 | 1.65 | 1.67 | 1.67 | -9.49% | 2,188,058 |
| Oct 14, 2025 | 2.02 | 2.11 | 1.83 | 1.85 | 1.85 | -7.75% | 2,316,453 |
| Oct 13, 2025 | 1.98 | 2.07 | 1.95 | 2.00 | 2.00 | -4.31% | 508,338 |
| Oct 10, 2025 | 2.09 | 2.10 | 2.03 | 2.09 | 2.09 | -0.48% | 593,174 |
| Oct 9, 2025 | 2.05 | 2.17 | 1.95 | 2.10 | 2.10 | 0.48% | 809,808 |
| Oct 8, 2025 | 2.20 | 2.21 | 1.91 | 2.09 | 2.09 | -3.69% | 2,454,635 |
| Oct 7, 2025 | 2.25 | 2.25 | 2.09 | 2.17 | 2.17 | -3.56% | 1,567,108 |
| Oct 6, 2025 | 2.16 | 2.30 | 2.11 | 2.25 | 2.25 | 4.17% | 1,031,569 |
| Oct 3, 2025 | 2.17 | 2.23 | 2.08 | 2.16 | 2.16 | -0.92% | 908,887 |
| Oct 2, 2025 | 2.20 | 2.30 | 1.81 | 2.18 | 2.18 | 0.93% | 3,336,320 |
| Oct 1, 2025 | 1.70 | 2.18 | 1.70 | 2.16 | 2.16 | 28.96% | 5,552,413 |
| Sep 30, 2025 | 1.66 | 1.69 | 1.61 | 1.68 | 1.68 | 3.40% | 2,846,771 |
| Sep 29, 2025 | 1.56 | 1.75 | 1.53 | 1.62 | 1.62 | 3.85% | 1,063,872 |