Elders Limited (ASX:ELD)
Australia
· Delayed Price · Currency is AUD 7.09
-0.24 (-3.27%)
At close: Dec 5, 2025
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.27 | 7.07 | 7.09 | 7.09 | -3.27% | 820,796 |
| Dec 4, 2025 | 7.28 | 7.37 | 7.25 | 7.33 | 7.33 | 0.69% | 1,119,146 |
| Dec 3, 2025 | 7.10 | 7.33 | 7.09 | 7.28 | 7.28 | 1.68% | 884,910 |
| Dec 2, 2025 | 7.29 | 7.40 | 7.15 | 7.16 | 7.16 | -1.51% | 543,770 |
| Dec 1, 2025 | 7.27 | 7.35 | 7.24 | 7.27 | 7.27 | -1.09% | 495,334 |
| Nov 28, 2025 | 7.35 | 7.44 | 7.30 | 7.35 | 7.35 | -0.27% | 595,137 |
| Nov 27, 2025 | 7.41 | 7.43 | 7.35 | 7.37 | 7.37 | 0.27% | 317,985 |
| Nov 26, 2025 | 7.45 | 7.55 | 7.32 | 7.35 | 7.35 | 0.68% | 508,447 |
| Nov 25, 2025 | 7.36 | 7.56 | 7.30 | 7.30 | 7.30 | -2.67% | 1,253,625 |
| Nov 24, 2025 | 7.65 | 7.69 | 7.48 | 7.50 | 7.32 | -0.92% | 965,877 |
| Nov 21, 2025 | 7.50 | 7.64 | 7.45 | 7.57 | 7.39 | 0.80% | 1,550,955 |
| Nov 20, 2025 | 7.52 | 7.59 | 7.47 | 7.51 | 7.33 | 0.27% | 1,437,916 |
| Nov 19, 2025 | 7.43 | 7.50 | 7.34 | 7.49 | 7.31 | 1.22% | 1,943,502 |
| Nov 18, 2025 | 7.49 | 7.61 | 7.29 | 7.40 | 7.22 | -0.13% | 1,695,438 |
| Nov 17, 2025 | 7.11 | 7.43 | 6.82 | 7.41 | 7.23 | 6.31% | 1,991,556 |
| Nov 14, 2025 | 6.80 | 6.97 | 6.78 | 6.97 | 6.80 | -0.14% | 748,141 |
| Nov 13, 2025 | 6.95 | 7.17 | 6.89 | 6.98 | 6.81 | 0.87% | 894,536 |
| Nov 12, 2025 | 6.80 | 6.94 | 6.77 | 6.92 | 6.75 | 1.76% | 1,280,369 |
| Nov 11, 2025 | 6.75 | 6.83 | 6.69 | 6.80 | 6.64 | 1.49% | 740,731 |
| Nov 10, 2025 | 6.67 | 6.77 | 6.63 | 6.70 | 6.54 | 0.15% | 1,053,731 |
| Nov 7, 2025 | 6.76 | 6.77 | 6.68 | 6.69 | 6.53 | -1.47% | 647,406 |
| Nov 6, 2025 | 6.80 | 6.80 | 6.72 | 6.79 | 6.63 | 0.59% | 1,025,830 |
| Nov 5, 2025 | 6.81 | 6.85 | 6.67 | 6.75 | 6.59 | -0.59% | 1,159,599 |
| Nov 4, 2025 | 6.97 | 6.98 | 6.77 | 6.79 | 6.63 | -2.30% | 1,532,501 |
| Nov 3, 2025 | 7.10 | 7.10 | 6.90 | 6.95 | 6.78 | -1.97% | 1,067,313 |
| Oct 31, 2025 | 7.13 | 7.20 | 7.08 | 7.09 | 6.92 | -0.84% | 702,093 |
| Oct 30, 2025 | 7.22 | 7.23 | 7.12 | 7.15 | 6.98 | -1.24% | 772,543 |
| Oct 29, 2025 | 7.27 | 7.36 | 7.24 | 7.24 | 7.07 | 0.14% | 1,712,652 |
| Oct 28, 2025 | 7.41 | 7.41 | 7.23 | 7.23 | 7.06 | -2.43% | 434,951 |
| Oct 27, 2025 | 7.49 | 7.49 | 7.39 | 7.41 | 7.23 | -0.27% | 277,735 |
| Oct 24, 2025 | 7.46 | 7.47 | 7.40 | 7.43 | 7.25 | -0.67% | 399,697 |
| Oct 23, 2025 | 7.35 | 7.51 | 7.31 | 7.48 | 7.30 | 1.22% | 456,246 |
| Oct 22, 2025 | 7.56 | 7.56 | 7.36 | 7.39 | 7.21 | -1.99% | 478,591 |
| Oct 21, 2025 | 7.53 | 7.58 | 7.49 | 7.54 | 7.36 | 1.48% | 468,281 |
| Oct 20, 2025 | 7.59 | 7.67 | 7.41 | 7.43 | 7.25 | -2.49% | 1,011,146 |
| Oct 17, 2025 | 7.62 | 7.74 | 7.62 | 7.62 | 7.44 | -0.78% | 616,049 |
| Oct 16, 2025 | 7.59 | 7.70 | 7.55 | 7.68 | 7.50 | 2.40% | 742,091 |
| Oct 15, 2025 | 7.65 | 7.66 | 7.48 | 7.50 | 7.32 | -1.32% | 696,741 |
| Oct 14, 2025 | 7.37 | 7.63 | 7.33 | 7.60 | 7.42 | 2.98% | 777,620 |
| Oct 13, 2025 | 7.47 | 7.47 | 7.34 | 7.38 | 7.20 | -1.99% | 614,775 |
| Oct 10, 2025 | 7.27 | 7.62 | 7.25 | 7.53 | 7.35 | 3.72% | 953,034 |
| Oct 9, 2025 | 6.98 | 7.26 | 6.35 | 7.26 | 7.09 | -0.95% | 3,565,580 |
| Oct 8, 2025 | 7.39 | 7.40 | 7.30 | 7.33 | 7.15 | -0.95% | 894,690 |
| Oct 7, 2025 | 7.37 | 7.40 | 7.28 | 7.40 | 7.22 | 0.27% | 1,432,746 |
| Oct 6, 2025 | 7.50 | 7.51 | 7.37 | 7.38 | 7.20 | -1.07% | 418,215 |
| Oct 3, 2025 | 7.43 | 7.52 | 7.41 | 7.46 | 7.28 | 0.27% | 444,094 |
| Oct 2, 2025 | 7.54 | 7.54 | 7.41 | 7.44 | 7.26 | -0.53% | 305,489 |
| Oct 1, 2025 | 7.55 | 7.55 | 7.44 | 7.48 | 7.30 | 0.40% | 358,799 |
| Sep 30, 2025 | 7.40 | 7.51 | 7.40 | 7.45 | 7.27 | 0.40% | 420,480 |
| Sep 29, 2025 | 7.45 | 7.55 | 7.40 | 7.42 | 7.24 | -0.27% | 391,998 |
| Sep 26, 2025 | 7.50 | 7.50 | 7.40 | 7.44 | 7.26 | -0.67% | 363,036 |
| Sep 25, 2025 | 7.40 | 7.54 | 7.36 | 7.49 | 7.31 | 0.94% | 388,150 |
| Sep 24, 2025 | 7.46 | 7.46 | 7.32 | 7.42 | 7.24 | -0.54% | 441,821 |
| Sep 23, 2025 | 7.46 | 7.47 | 7.29 | 7.46 | 7.28 | - | 940,850 |
| Sep 22, 2025 | 7.65 | 7.68 | 7.43 | 7.46 | 7.28 | -2.48% | 624,832 |
| Sep 19, 2025 | 7.77 | 7.78 | 7.62 | 7.65 | 7.47 | -1.16% | 1,027,934 |
| Sep 18, 2025 | 7.77 | 7.81 | 7.70 | 7.74 | 7.55 | 0.13% | 337,323 |
| Sep 17, 2025 | 7.89 | 7.91 | 7.73 | 7.73 | 7.54 | -1.40% | 736,376 |
| Sep 16, 2025 | 7.73 | 7.84 | 7.71 | 7.84 | 7.65 | 1.82% | 717,258 |
| Sep 15, 2025 | 7.68 | 7.73 | 7.62 | 7.70 | 7.52 | 0.26% | 982,707 |
| Sep 12, 2025 | 7.76 | 7.79 | 7.67 | 7.68 | 7.50 | -1.03% | 442,390 |
| Sep 11, 2025 | 7.70 | 7.76 | 7.67 | 7.76 | 7.57 | 1.31% | 468,985 |
| Sep 10, 2025 | 7.82 | 7.85 | 7.62 | 7.66 | 7.48 | -2.92% | 1,356,250 |
| Sep 9, 2025 | 7.65 | 7.89 | 7.64 | 7.89 | 7.70 | 3.14% | 1,348,066 |
| Sep 8, 2025 | 7.51 | 7.67 | 7.51 | 7.65 | 7.47 | -0.26% | 843,342 |
| Sep 5, 2025 | 7.53 | 7.70 | 7.47 | 7.67 | 7.49 | 2.54% | 867,458 |
| Sep 4, 2025 | 7.53 | 7.57 | 7.40 | 7.48 | 7.30 | -0.93% | 913,144 |
| Sep 3, 2025 | 7.46 | 7.60 | 7.45 | 7.55 | 7.37 | 0.67% | 1,385,946 |
| Sep 2, 2025 | 7.46 | 7.51 | 7.42 | 7.50 | 7.32 | 0.40% | 704,888 |
| Sep 1, 2025 | 7.46 | 7.47 | 7.39 | 7.47 | 7.29 | 0.40% | 336,871 |
| Aug 29, 2025 | 7.40 | 7.46 | 7.31 | 7.44 | 7.26 | 0.54% | 1,340,881 |
| Aug 28, 2025 | 7.41 | 7.45 | 7.38 | 7.40 | 7.22 | - | 675,859 |
| Aug 27, 2025 | 7.44 | 7.48 | 7.38 | 7.40 | 7.22 | 0.27% | 1,201,970 |
| Aug 26, 2025 | 7.58 | 7.59 | 7.32 | 7.38 | 7.20 | -2.64% | 2,015,007 |
| Aug 25, 2025 | 7.62 | 7.71 | 7.56 | 7.58 | 7.40 | 0.13% | 510,866 |
| Aug 22, 2025 | 7.58 | 7.63 | 7.54 | 7.57 | 7.39 | -0.26% | 418,444 |
| Aug 21, 2025 | 7.48 | 7.62 | 7.44 | 7.59 | 7.41 | 1.88% | 827,763 |
| Aug 20, 2025 | 7.59 | 7.59 | 7.43 | 7.45 | 7.27 | -0.67% | 791,781 |
| Aug 19, 2025 | 7.47 | 7.52 | 7.44 | 7.50 | 7.32 | 0.27% | 701,716 |
| Aug 18, 2025 | 7.65 | 7.67 | 7.46 | 7.48 | 7.30 | -2.22% | 756,891 |
| Aug 15, 2025 | 7.67 | 7.75 | 7.61 | 7.65 | 7.47 | 0.13% | 747,872 |
| Aug 14, 2025 | 7.65 | 7.72 | 7.63 | 7.64 | 7.46 | - | 1,110,337 |
| Aug 13, 2025 | 7.52 | 7.66 | 7.47 | 7.64 | 7.46 | 2.28% | 977,056 |
| Aug 12, 2025 | 7.56 | 7.62 | 7.45 | 7.47 | 7.29 | -1.06% | 600,503 |
| Aug 11, 2025 | 7.48 | 7.61 | 7.45 | 7.55 | 7.37 | 0.94% | 686,809 |
| Aug 8, 2025 | 7.50 | 7.53 | 7.42 | 7.48 | 7.30 | -0.93% | 640,810 |
| Aug 7, 2025 | 7.49 | 7.61 | 7.49 | 7.55 | 7.37 | 0.80% | 1,051,755 |
| Aug 6, 2025 | 7.42 | 7.54 | 7.42 | 7.49 | 7.31 | 0.94% | 628,916 |
| Aug 5, 2025 | 7.34 | 7.46 | 7.30 | 7.42 | 7.24 | 1.64% | 1,017,225 |
| Aug 4, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.12 | 0.27% | 835,838 |
| Aug 1, 2025 | 7.21 | 7.30 | 7.19 | 7.28 | 7.11 | 0.41% | 447,197 |
| Jul 31, 2025 | 7.20 | 7.27 | 7.19 | 7.25 | 7.08 | 0.14% | 495,898 |
| Jul 30, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.07 | 1.12% | 710,859 |
| Jul 29, 2025 | 7.15 | 7.18 | 7.07 | 7.16 | 6.99 | -0.83% | 728,099 |
| Jul 28, 2025 | 7.21 | 7.31 | 7.17 | 7.22 | 7.05 | 0.42% | 754,098 |
| Jul 25, 2025 | 7.32 | 7.40 | 7.16 | 7.19 | 7.02 | -1.78% | 1,080,319 |
| Jul 24, 2025 | 7.22 | 7.40 | 7.20 | 7.32 | 7.14 | 1.53% | 2,274,689 |
| Jul 23, 2025 | 6.86 | 7.22 | 6.84 | 7.21 | 7.04 | 6.19% | 2,382,288 |
| Jul 22, 2025 | 6.70 | 6.87 | 6.70 | 6.79 | 6.63 | 2.11% | 1,286,332 |
| Jul 21, 2025 | 6.63 | 6.66 | 6.55 | 6.65 | 6.49 | 0.30% | 1,202,738 |