Skip to main content
Element 25 Limited (ASX:E25)
Australia flag Australia · Delayed Price · Currency is AUD
0.340
-0.025 (-6.85%)
At close: Mar 9, 2026

Element 25 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.390.350.370.37-5.19%305,096
Mar 5, 20260.330.400.330.390.3918.46%1,710,141
Mar 4, 20260.330.340.310.330.33-1.52%228,503
Mar 3, 20260.340.370.330.330.33-2.94%487,221
Mar 2, 20260.360.360.330.340.34-266,333
Feb 27, 20260.360.370.340.340.34-5.56%415,405
Feb 26, 20260.340.360.340.360.369.09%251,176
Feb 25, 20260.350.350.330.330.33-5.71%87,789
Feb 24, 20260.350.350.330.350.356.06%498,909
Feb 23, 20260.340.350.330.330.33-1.49%61,919
Feb 20, 20260.330.350.330.340.341.52%86,177
Feb 19, 20260.330.340.330.330.331.54%95,838
Feb 18, 20260.330.330.320.330.331.56%59,918
Feb 17, 20260.330.340.320.320.32-3.03%649,689
Feb 16, 20260.360.360.320.330.33-8.33%248,178
Feb 13, 20260.350.360.320.360.361.41%849,215
Feb 12, 20260.370.380.350.360.36-2.74%300,240
Feb 11, 20260.360.370.360.370.37-181,390
Feb 10, 20260.350.370.350.370.375.80%213,034
Feb 9, 20260.320.350.320.350.359.52%201,631
Feb 6, 20260.340.340.320.320.32-5.97%503,116
Feb 5, 20260.350.370.340.340.34-8.22%580,551
Feb 4, 20260.380.380.360.370.37-1.35%519,627
Feb 3, 20260.350.380.350.370.37-2.63%180,362
Feb 2, 20260.360.380.350.380.388.57%1,167,055
Jan 30, 20260.390.390.350.350.35-10.26%534,073
Jan 29, 20260.390.400.370.390.391.30%719,865
Jan 28, 20260.420.420.380.390.39-8.33%1,007,054
Jan 27, 20260.420.420.370.420.421.20%719,121
Jan 23, 20260.380.420.380.420.429.21%1,041,448
Jan 22, 20260.380.410.380.380.38-3.80%249,909
Jan 21, 20260.370.400.360.400.408.22%580,346
Jan 20, 20260.380.390.360.370.37-3.95%316,648
Jan 19, 20260.390.390.380.380.381.33%129,544
Jan 16, 20260.390.390.380.380.38-6.25%401,948
Jan 15, 20260.420.420.390.400.40-4.76%314,659
Jan 14, 20260.400.420.400.420.425.00%445,542
Jan 13, 20260.400.400.370.400.405.26%276,524
Jan 12, 20260.400.410.380.380.38-5.00%416,016
Jan 9, 20260.400.400.370.400.403.90%229,316
Jan 8, 20260.380.410.370.390.394.05%1,495,143
Jan 7, 20260.340.390.340.370.378.82%988,853
Jan 6, 20260.340.340.330.340.34-292,789
Jan 5, 20260.340.340.330.340.343.03%233,841
Jan 2, 20260.340.340.330.330.333.13%301,585
Dec 31, 20250.330.330.310.320.321.59%262,534
Dec 30, 20250.320.320.310.320.32-155,515
Dec 29, 20250.320.320.310.320.32-1.56%418,084
Dec 24, 20250.320.330.320.320.321.59%220,857
Dec 23, 20250.310.330.300.320.325.00%569,338
Dec 22, 20250.290.310.290.300.305.26%79,556
Dec 19, 20250.280.300.280.290.29-177,223
Dec 18, 20250.290.290.280.290.29-77,350
Dec 17, 20250.290.290.280.290.29-1.72%210,298
Dec 16, 20250.310.320.290.290.29-4.92%308,696
Dec 15, 20250.310.310.290.310.31-1.61%127,355
Dec 12, 20250.310.320.300.310.316.90%187,313
Dec 11, 20250.310.320.290.290.29-4.92%114,607
Dec 10, 20250.300.310.300.310.313.39%29,311
Dec 9, 20250.330.330.290.300.30-4.84%172,216
Dec 8, 20250.340.350.310.310.31-8.15%286,606
Dec 5, 20250.330.340.320.340.343.85%356,615
Dec 4, 20250.340.340.310.330.333.17%52,514
Dec 3, 20250.330.330.320.320.321.61%260,355
Dec 2, 20250.310.330.310.310.311.64%239,657
Dec 1, 20250.320.320.310.310.31-4.69%115,340
Nov 28, 20250.300.320.300.320.326.67%48,960
Nov 27, 20250.300.330.300.300.301.69%131,879
Nov 26, 20250.310.310.300.300.30-6.35%195,185
Nov 25, 20250.290.320.290.320.3214.55%323,355
Nov 24, 20250.280.290.270.280.28-1.79%169,929
Nov 21, 20250.300.300.280.280.28-5.08%402,556
Nov 20, 20250.310.310.290.300.30-1.67%96,628
Nov 19, 20250.330.330.300.300.30-6.25%217,197
Nov 18, 20250.330.330.310.320.32-4.48%324,538
Nov 17, 20250.300.340.300.340.3413.56%157,943
Nov 14, 20250.310.310.300.300.30-4.84%195,292
Nov 13, 20250.320.340.310.310.31-3.13%96,971
Nov 12, 20250.330.330.300.320.32-3.03%295,937
Nov 11, 20250.330.330.300.330.33-236,868
Nov 10, 20250.290.340.290.330.3313.79%622,749
Nov 7, 20250.310.310.290.290.29-4.92%111,495
Nov 6, 20250.300.310.300.310.313.39%233,376
Nov 5, 20250.310.310.290.300.30-3.28%201,768
Nov 4, 20250.310.310.300.310.31-155,617
Nov 3, 20250.310.320.300.310.31-1.61%359,305
Oct 31, 20250.320.320.310.310.31-4.62%581,143
Oct 30, 20250.340.340.330.330.33-2.99%60,512
Oct 29, 20250.340.350.330.340.34-4.29%118,483
Oct 28, 20250.350.350.320.350.35-2.78%563,943
Oct 27, 20250.390.390.360.360.36-7.69%592,799
Oct 24, 20250.380.390.340.390.399.86%4,237,098
Oct 23, 20250.370.400.360.360.36-2.74%427,800
Oct 22, 20250.380.390.360.370.37-6.41%645,955
Oct 21, 20250.410.410.380.390.395.41%543,055
Oct 20, 20250.390.390.350.370.37-2.63%384,756
Oct 17, 20250.460.460.360.380.38-15.56%897,283
Oct 16, 20250.450.500.430.450.454.65%1,071,331
Oct 15, 20250.400.430.390.430.4311.69%2,283,669
Oct 14, 20250.340.390.340.390.3918.46%1,874,811