Elders Limited (ASX:ELD)
Australia
· Delayed Price · Currency is AUD 7.06
+0.03 (0.50%)
Apr 29, 2026, 11:49 AM AEST
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.22 | 7.22 | 7.16 | 7.16 | - | -1.65% | 27,868 |
| Apr 27, 2026 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | -0.95% | 330,704 |
| Apr 24, 2026 | 7.38 | 7.39 | 7.32 | 7.35 | 7.35 | -0.54% | 374,960 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.31 | 7.39 | 7.39 | -0.67% | 762,743 |
| Apr 22, 2026 | 7.48 | 7.52 | 7.40 | 7.44 | 7.44 | -1.20% | 571,761 |
| Apr 21, 2026 | 7.55 | 7.57 | 7.42 | 7.53 | 7.53 | 0.40% | 406,946 |
| Apr 20, 2026 | 7.51 | 7.52 | 7.34 | 7.50 | 7.50 | -0.13% | 393,927 |
| Apr 17, 2026 | 7.40 | 7.56 | 7.37 | 7.51 | 7.51 | 1.21% | 498,914 |
| Apr 16, 2026 | 7.48 | 7.50 | 7.38 | 7.42 | 7.42 | -0.13% | 676,243 |
| Apr 15, 2026 | 7.62 | 7.68 | 7.40 | 7.43 | 7.43 | -1.59% | 550,422 |
| Apr 14, 2026 | 7.65 | 7.69 | 7.54 | 7.55 | 7.55 | -0.66% | 409,275 |
| Apr 13, 2026 | 7.61 | 7.71 | 7.48 | 7.60 | 7.60 | -0.52% | 970,126 |
| Apr 10, 2026 | 7.65 | 7.72 | 7.56 | 7.64 | 7.64 | -0.65% | 969,783 |
| Apr 9, 2026 | 7.58 | 7.77 | 7.56 | 7.69 | 7.69 | 1.59% | 1,122,311 |
| Apr 8, 2026 | 7.52 | 7.57 | 7.41 | 7.57 | 7.57 | 2.71% | 750,186 |
| Apr 7, 2026 | 7.40 | 7.46 | 7.33 | 7.37 | 7.37 | 0.41% | 535,410 |
| Apr 2, 2026 | 7.44 | 7.57 | 7.34 | 7.34 | 7.34 | -0.81% | 867,287 |
| Apr 1, 2026 | 7.26 | 7.44 | 7.23 | 7.40 | 7.40 | 2.78% | 847,593 |
| Mar 31, 2026 | 7.05 | 7.25 | 7.03 | 7.20 | 7.20 | 1.12% | 1,422,894 |
| Mar 30, 2026 | 7.21 | 7.22 | 7.00 | 7.12 | 7.12 | -2.33% | 1,121,268 |
| Mar 27, 2026 | 7.15 | 7.33 | 7.12 | 7.29 | 7.29 | 1.53% | 904,413 |
| Mar 26, 2026 | 7.19 | 7.24 | 7.08 | 7.18 | 7.18 | 2.72% | 860,443 |
| Mar 25, 2026 | 6.99 | 7.09 | 6.96 | 6.99 | 6.99 | 1.01% | 644,960 |
| Mar 24, 2026 | 7.06 | 7.06 | 6.83 | 6.92 | 6.92 | -0.14% | 477,097 |
| Mar 23, 2026 | 6.80 | 6.94 | 6.70 | 6.93 | 6.93 | 0.43% | 635,615 |
| Mar 20, 2026 | 6.65 | 6.96 | 6.64 | 6.90 | 6.90 | 3.92% | 3,204,536 |
| Mar 19, 2026 | 6.67 | 6.74 | 6.60 | 6.64 | 6.64 | -1.92% | 645,569 |
| Mar 18, 2026 | 6.74 | 6.79 | 6.66 | 6.77 | 6.77 | 0.59% | 553,444 |
| Mar 17, 2026 | 6.60 | 6.74 | 6.54 | 6.73 | 6.73 | 1.05% | 564,724 |
| Mar 16, 2026 | 6.62 | 6.75 | 6.60 | 6.66 | 6.66 | 0.60% | 543,914 |
| Mar 13, 2026 | 6.81 | 6.86 | 6.53 | 6.62 | 6.62 | -2.65% | 1,073,692 |
| Mar 12, 2026 | 7.00 | 7.06 | 6.77 | 6.80 | 6.80 | -3.82% | 895,188 |
| Mar 11, 2026 | 7.05 | 7.19 | 7.02 | 7.07 | 7.07 | 0.43% | 588,009 |
| Mar 10, 2026 | 7.12 | 7.14 | 6.99 | 7.04 | 7.04 | 0.72% | 654,242 |
| Mar 9, 2026 | 7.09 | 7.19 | 6.90 | 6.99 | 6.99 | -4.51% | 1,100,095 |
| Mar 6, 2026 | 7.21 | 7.35 | 7.21 | 7.32 | 7.32 | -0.14% | 359,757 |
| Mar 5, 2026 | 7.48 | 7.57 | 7.30 | 7.33 | 7.33 | -1.21% | 798,481 |
| Mar 4, 2026 | 7.40 | 7.56 | 7.26 | 7.42 | 7.42 | 0.41% | 998,720 |
| Mar 3, 2026 | 7.34 | 7.40 | 7.24 | 7.39 | 7.39 | 0.68% | 958,799 |
| Mar 2, 2026 | 7.22 | 7.39 | 7.15 | 7.34 | 7.34 | 1.10% | 546,507 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.22 | 7.26 | 7.26 | -1.89% | 680,015 |
| Feb 26, 2026 | 7.50 | 7.55 | 7.29 | 7.40 | 7.40 | 2.78% | 961,364 |
| Feb 25, 2026 | 7.12 | 7.20 | 7.10 | 7.20 | 7.20 | 0.98% | 290,973 |
| Feb 24, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -0.28% | 445,944 |
| Feb 23, 2026 | 7.27 | 7.27 | 7.15 | 7.15 | 7.15 | -1.65% | 473,159 |
| Feb 20, 2026 | 7.22 | 7.30 | 7.13 | 7.27 | 7.27 | 0.69% | 336,993 |
| Feb 19, 2026 | 7.16 | 7.27 | 7.14 | 7.22 | 7.22 | 0.84% | 635,530 |
| Feb 18, 2026 | 7.04 | 7.18 | 7.04 | 7.16 | 7.16 | 0.99% | 539,326 |
| Feb 17, 2026 | 7.13 | 7.13 | 7.03 | 7.09 | 7.09 | 0.14% | 241,588 |
| Feb 16, 2026 | 7.11 | 7.21 | 7.08 | 7.08 | 7.08 | 0.28% | 398,660 |
| Feb 13, 2026 | 7.05 | 7.12 | 7.01 | 7.06 | 7.06 | -1.12% | 378,107 |
| Feb 12, 2026 | 7.25 | 7.25 | 7.09 | 7.14 | 7.14 | -0.83% | 392,102 |
| Feb 11, 2026 | 7.07 | 7.25 | 7.07 | 7.20 | 7.20 | 0.84% | 581,348 |
| Feb 10, 2026 | 6.98 | 7.17 | 6.97 | 7.14 | 7.14 | 2.29% | 456,711 |
| Feb 9, 2026 | 6.91 | 6.98 | 6.84 | 6.98 | 6.98 | 2.65% | 478,882 |
| Feb 6, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.41% | 611,856 |
| Feb 5, 2026 | 7.36 | 7.39 | 6.91 | 7.04 | 7.04 | -4.09% | 1,354,743 |
| Feb 4, 2026 | 7.53 | 7.53 | 7.31 | 7.34 | 7.34 | -2.52% | 420,508 |
| Feb 3, 2026 | 7.49 | 7.55 | 7.45 | 7.53 | 7.53 | 0.53% | 519,980 |
| Feb 2, 2026 | 7.40 | 7.66 | 7.35 | 7.49 | 7.49 | 1.63% | 885,202 |
| Jan 30, 2026 | 7.32 | 7.44 | 7.31 | 7.37 | 7.37 | 1.38% | 757,249 |
| Jan 29, 2026 | 7.31 | 7.32 | 7.21 | 7.27 | 7.27 | -0.55% | 507,077 |
| Jan 28, 2026 | 7.34 | 7.34 | 7.27 | 7.31 | 7.31 | 0.41% | 896,432 |
| Jan 27, 2026 | 7.42 | 7.42 | 7.27 | 7.28 | 7.28 | - | 356,494 |
| Jan 23, 2026 | 7.33 | 7.34 | 7.25 | 7.28 | 7.28 | -1.09% | 373,445 |
| Jan 22, 2026 | 7.35 | 7.39 | 7.26 | 7.36 | 7.36 | 1.24% | 754,127 |
| Jan 21, 2026 | 7.42 | 7.42 | 7.17 | 7.27 | 7.27 | -1.09% | 423,155 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.29 | 7.35 | 7.35 | -0.81% | 434,195 |
| Jan 19, 2026 | 7.47 | 7.48 | 7.38 | 7.41 | 7.41 | -1.33% | 303,665 |
| Jan 16, 2026 | 7.39 | 7.51 | 7.38 | 7.51 | 7.51 | 1.49% | 307,760 |
| Jan 15, 2026 | 7.45 | 7.45 | 7.36 | 7.40 | 7.40 | -0.67% | 418,328 |
| Jan 14, 2026 | 7.33 | 7.55 | 7.32 | 7.45 | 7.45 | 1.64% | 976,154 |
| Jan 13, 2026 | 7.39 | 7.40 | 7.29 | 7.33 | 7.33 | -0.54% | 397,347 |
| Jan 12, 2026 | 7.35 | 7.45 | 7.30 | 7.37 | 7.37 | 0.27% | 797,191 |
| Jan 9, 2026 | 7.31 | 7.38 | 7.31 | 7.35 | 7.35 | 0.27% | 310,095 |
| Jan 8, 2026 | 7.26 | 7.35 | 7.25 | 7.33 | 7.33 | 0.41% | 429,589 |
| Jan 7, 2026 | 7.29 | 7.36 | 7.26 | 7.30 | 7.30 | 0.83% | 522,268 |
| Jan 6, 2026 | 7.03 | 7.27 | 6.96 | 7.24 | 7.24 | 3.28% | 969,955 |
| Jan 5, 2026 | 6.84 | 7.01 | 6.82 | 7.01 | 7.01 | 2.94% | 790,150 |
| Jan 2, 2026 | 6.85 | 6.87 | 6.75 | 6.81 | 6.81 | -0.58% | 634,859 |
| Dec 31, 2025 | 6.90 | 6.91 | 6.85 | 6.85 | 6.85 | -1.15% | 271,821 |
| Dec 30, 2025 | 6.95 | 7.03 | 6.90 | 6.93 | 6.93 | - | 320,145 |
| Dec 29, 2025 | 6.97 | 7.06 | 6.93 | 6.93 | 6.93 | -0.57% | 396,645 |
| Dec 24, 2025 | 6.95 | 7.02 | 6.95 | 6.97 | 6.97 | - | 267,003 |
| Dec 23, 2025 | 6.97 | 7.01 | 6.94 | 6.97 | 6.97 | - | 320,095 |
| Dec 22, 2025 | 6.88 | 7.00 | 6.83 | 6.97 | 6.97 | 1.60% | 516,094 |
| Dec 19, 2025 | 7.00 | 7.03 | 6.85 | 6.86 | 6.86 | -1.58% | 923,387 |
| Dec 18, 2025 | 6.85 | 6.99 | 6.85 | 6.97 | 6.97 | 0.29% | 855,645 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.69 | 6.95 | 6.95 | -0.43% | 932,424 |
| Dec 16, 2025 | 7.03 | 7.08 | 6.97 | 6.98 | 6.98 | -0.85% | 823,394 |
| Dec 15, 2025 | 6.97 | 7.04 | 6.96 | 7.04 | 7.04 | 0.72% | 438,101 |
| Dec 12, 2025 | 7.05 | 7.05 | 6.95 | 6.99 | 6.99 | 0.43% | 259,963 |
| Dec 11, 2025 | 7.03 | 7.03 | 6.90 | 6.96 | 6.96 | 0.14% | 479,085 |
| Dec 10, 2025 | 7.13 | 7.14 | 6.93 | 6.95 | 6.95 | -1.70% | 750,728 |
| Dec 9, 2025 | 7.08 | 7.13 | 7.06 | 7.07 | 7.07 | -0.84% | 535,804 |
| Dec 8, 2025 | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | 0.56% | 567,116 |
| 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 |