Elsight Limited (ASX:ELS)
Australia
· Delayed Price · Currency is AUD 6.67
-0.32 (-4.58%)
Apr 29, 2026, 3:19 PM AEST
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.80 | 7.33 | 6.77 | 6.99 | 6.99 | 4.33% | 2,816,156 |
| Apr 27, 2026 | 6.91 | 6.94 | 6.69 | 6.70 | 6.70 | -1.76% | 814,748 |
| Apr 24, 2026 | 6.79 | 6.97 | 6.69 | 6.82 | 6.82 | 2.10% | 2,079,540 |
| Apr 23, 2026 | 7.00 | 7.30 | 6.64 | 6.68 | 6.68 | -3.47% | 2,256,731 |
| Apr 22, 2026 | 7.05 | 7.22 | 6.75 | 6.92 | 6.92 | -3.49% | 2,114,445 |
| Apr 21, 2026 | 7.15 | 7.29 | 7.04 | 7.17 | 7.17 | 0.84% | 2,491,035 |
| Apr 20, 2026 | 7.16 | 7.19 | 6.72 | 7.11 | 7.11 | -0.42% | 1,749,752 |
| Apr 17, 2026 | 6.80 | 7.27 | 6.78 | 7.14 | 7.14 | 5.00% | 2,994,021 |
| Apr 16, 2026 | 6.70 | 6.80 | 6.63 | 6.80 | 6.80 | 0.44% | 1,252,092 |
| Apr 15, 2026 | 6.60 | 6.86 | 6.55 | 6.77 | 6.77 | 1.96% | 1,856,002 |
| Apr 14, 2026 | 6.60 | 6.90 | 6.52 | 6.64 | 6.64 | 1.22% | 1,867,112 |
| Apr 13, 2026 | 6.92 | 7.01 | 6.49 | 6.56 | 6.56 | -2.96% | 1,023,818 |
| Apr 10, 2026 | 7.00 | 7.06 | 6.43 | 6.76 | 6.76 | -4.52% | 1,254,265 |
| Apr 9, 2026 | 6.99 | 7.10 | 6.87 | 7.08 | 7.08 | 1.87% | 1,468,942 |
| Apr 8, 2026 | 6.75 | 6.96 | 6.47 | 6.95 | 6.95 | 2.66% | 2,519,743 |
| Apr 7, 2026 | 6.31 | 6.80 | 6.31 | 6.77 | 6.77 | 8.32% | 2,626,362 |
| Apr 2, 2026 | 5.95 | 6.29 | 5.91 | 6.25 | 6.25 | 5.04% | 1,588,854 |
| Apr 1, 2026 | 5.60 | 6.04 | 5.53 | 5.95 | 5.95 | 9.37% | 1,882,396 |
| Mar 31, 2026 | 5.78 | 5.80 | 5.36 | 5.44 | 5.44 | -5.88% | 2,177,523 |
| Mar 30, 2026 | 5.53 | 5.83 | 5.53 | 5.78 | 5.78 | 3.21% | 1,292,495 |
| Mar 27, 2026 | 5.88 | 5.88 | 5.42 | 5.60 | 5.60 | -6.04% | 1,635,494 |
| Mar 26, 2026 | 6.00 | 6.08 | 5.80 | 5.96 | 5.96 | -1.49% | 880,403 |
| Mar 25, 2026 | 5.60 | 6.13 | 5.51 | 6.05 | 6.05 | 8.04% | 4,292,418 |
| Mar 24, 2026 | 5.79 | 5.91 | 5.55 | 5.60 | 5.60 | -2.61% | 1,672,000 |
| Mar 23, 2026 | 5.72 | 5.81 | 5.50 | 5.75 | 5.75 | -2.54% | 1,379,741 |
| Mar 20, 2026 | 5.62 | 5.90 | 5.34 | 5.90 | 5.90 | 3.87% | 14,427,685 |
| Mar 19, 2026 | 5.88 | 5.91 | 5.36 | 5.68 | 5.68 | -2.41% | 2,583,465 |
| Mar 18, 2026 | 5.75 | 5.82 | 5.62 | 5.82 | 5.82 | 2.11% | 1,582,686 |
| Mar 17, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | 0.71% | 1,754,084 |
| Mar 16, 2026 | 5.68 | 5.71 | 5.52 | 5.66 | 5.66 | -0.53% | 885,176 |
| Mar 13, 2026 | 5.71 | 5.75 | 5.20 | 5.69 | 5.69 | -0.35% | 2,104,522 |
| Mar 12, 2026 | 5.80 | 5.88 | 5.62 | 5.71 | 5.71 | 0.35% | 1,260,656 |
| Mar 11, 2026 | 5.68 | 5.84 | 5.50 | 5.69 | 5.69 | 0.18% | 1,462,646 |
| Mar 10, 2026 | 5.70 | 5.78 | 5.28 | 5.68 | 5.68 | -0.87% | 1,815,672 |
| Mar 9, 2026 | 5.30 | 5.74 | 5.10 | 5.73 | 5.73 | 4.56% | 1,901,157 |
| Mar 6, 2026 | 4.99 | 5.53 | 4.99 | 5.48 | 5.48 | 7.45% | 2,246,508 |
| Mar 5, 2026 | 5.05 | 5.22 | 5.05 | 5.10 | 5.10 | 2.00% | 1,366,143 |
| Mar 4, 2026 | 4.99 | 5.10 | 4.86 | 5.00 | 5.00 | -0.99% | 1,235,823 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.80 | 5.05 | 5.05 | -1.75% | 1,601,597 |
| Mar 2, 2026 | 4.71 | 5.30 | 4.70 | 5.14 | 5.14 | 8.67% | 2,219,100 |
| Feb 27, 2026 | 4.60 | 4.76 | 4.55 | 4.73 | 4.73 | 4.88% | 2,072,486 |
| Feb 26, 2026 | 4.04 | 4.57 | 4.04 | 4.51 | 4.51 | 10.54% | 973,777 |
| Feb 25, 2026 | 3.85 | 4.20 | 3.85 | 4.08 | 4.08 | 6.81% | 918,322 |
| Feb 24, 2026 | 3.74 | 3.85 | 3.62 | 3.82 | 3.82 | 1.87% | 510,446 |
| Feb 23, 2026 | 3.56 | 3.80 | 3.50 | 3.75 | 3.75 | 5.93% | 490,360 |
| Feb 20, 2026 | 3.74 | 3.80 | 3.51 | 3.54 | 3.54 | -5.85% | 378,186 |
| Feb 19, 2026 | 3.68 | 3.92 | 3.63 | 3.76 | 3.76 | 3.30% | 567,987 |
| Feb 18, 2026 | 3.51 | 3.67 | 3.50 | 3.64 | 3.64 | 4.00% | 499,463 |
| Feb 17, 2026 | 3.67 | 3.67 | 3.50 | 3.50 | 3.50 | -1.96% | 174,010 |
| Feb 16, 2026 | 3.57 | 3.70 | 3.44 | 3.57 | 3.57 | -0.28% | 354,310 |
| Feb 13, 2026 | 3.57 | 3.70 | 3.51 | 3.58 | 3.58 | 0.28% | 323,854 |
| Feb 12, 2026 | 3.55 | 3.69 | 3.50 | 3.57 | 3.57 | -2.99% | 542,811 |
| Feb 11, 2026 | 3.70 | 3.72 | 3.50 | 3.68 | 3.68 | -3.66% | 475,601 |
| Feb 10, 2026 | 3.75 | 3.89 | 3.61 | 3.82 | 3.82 | 0.79% | 488,829 |
| Feb 9, 2026 | 3.80 | 3.97 | 3.61 | 3.79 | 3.79 | 2.99% | 602,292 |
| Feb 6, 2026 | 3.69 | 3.85 | 3.55 | 3.68 | 3.68 | -3.92% | 2,515,156 |
| Feb 5, 2026 | 4.58 | 4.58 | 3.75 | 3.83 | 3.83 | -17.10% | 2,047,158 |
| Feb 4, 2026 | 4.37 | 4.66 | 4.34 | 4.62 | 4.62 | 5.96% | 745,576 |
| Feb 3, 2026 | 4.27 | 4.39 | 4.11 | 4.36 | 4.36 | 2.59% | 592,739 |
| Feb 2, 2026 | 4.15 | 4.44 | 4.08 | 4.25 | 4.25 | - | 1,617,102 |
| Jan 30, 2026 | 4.88 | 5.00 | 4.06 | 4.25 | 4.25 | -13.62% | 3,405,161 |
| Jan 29, 2026 | 4.75 | 4.98 | 4.66 | 4.92 | 4.92 | 3.80% | 885,876 |
| Jan 28, 2026 | 4.90 | 4.96 | 4.63 | 4.74 | 4.74 | -0.42% | 797,536 |
| Jan 27, 2026 | 4.55 | 4.76 | 4.40 | 4.76 | 4.76 | 5.78% | 1,497,462 |
| Jan 23, 2026 | 4.29 | 4.51 | 4.28 | 4.50 | 4.50 | 6.38% | 1,578,728 |
| Jan 22, 2026 | 4.03 | 4.29 | 3.94 | 4.23 | 4.23 | 9.30% | 1,748,415 |
| Jan 21, 2026 | 4.18 | 4.24 | 3.83 | 3.87 | 3.87 | -7.19% | 961,598 |
| Jan 20, 2026 | 4.12 | 4.26 | 4.10 | 4.17 | 4.17 | 2.46% | 1,597,649 |
| Jan 19, 2026 | 3.95 | 4.09 | 3.83 | 4.07 | 4.07 | 3.30% | 922,830 |
| Jan 16, 2026 | 3.85 | 4.03 | 3.84 | 3.94 | 3.94 | 3.41% | 960,029 |
| Jan 15, 2026 | 3.80 | 3.81 | 3.55 | 3.81 | 3.81 | 1.60% | 1,469,802 |
| Jan 14, 2026 | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | 4.75% | 1,198,247 |
| Jan 13, 2026 | 3.49 | 3.61 | 3.42 | 3.58 | 3.58 | 1.99% | 808,682 |
| Jan 12, 2026 | 3.55 | 3.58 | 3.44 | 3.51 | 3.51 | -1.13% | 594,363 |
| Jan 9, 2026 | 3.48 | 3.61 | 3.44 | 3.55 | 3.55 | 1.72% | 1,247,054 |
| Jan 8, 2026 | 3.58 | 3.59 | 3.41 | 3.49 | 3.49 | -2.51% | 849,844 |
| Jan 7, 2026 | 3.46 | 3.63 | 3.45 | 3.58 | 3.58 | 3.47% | 1,197,599 |
| Jan 6, 2026 | 3.47 | 3.58 | 3.43 | 3.46 | 3.46 | 0.29% | 951,988 |
| Jan 5, 2026 | 3.50 | 3.58 | 3.37 | 3.45 | 3.45 | 0.88% | 1,154,668 |
| Jan 2, 2026 | 3.13 | 3.49 | 3.13 | 3.42 | 3.42 | 11.04% | 2,479,563 |
| Dec 31, 2025 | 3.19 | 3.21 | 3.08 | 3.08 | 3.08 | -3.75% | 2,051,544 |
| Dec 30, 2025 | 3.20 | 3.24 | 3.07 | 3.20 | 3.20 | -1.84% | 628,570 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.09 | 3.26 | 3.26 | 1.56% | 454,381 |
| Dec 24, 2025 | 3.24 | 3.29 | 3.18 | 3.21 | 3.21 | 0.63% | 456,054 |
| Dec 23, 2025 | 3.12 | 3.21 | 3.02 | 3.19 | 3.19 | 3.57% | 697,068 |
| Dec 22, 2025 | 3.07 | 3.14 | 3.00 | 3.08 | 3.08 | 0.33% | 567,937 |
| Dec 19, 2025 | 2.98 | 3.10 | 2.91 | 3.07 | 3.07 | 4.42% | 1,236,556 |
| Dec 18, 2025 | 2.92 | 3.05 | 2.80 | 2.94 | 2.94 | 0.68% | 783,637 |
| Dec 17, 2025 | 3.00 | 3.15 | 2.87 | 2.92 | 2.92 | 1.74% | 2,561,306 |
| Dec 16, 2025 | 2.80 | 2.90 | 2.71 | 2.87 | 2.87 | 3.24% | 836,455 |
| Dec 15, 2025 | 2.75 | 2.85 | 2.64 | 2.78 | 2.78 | 4.12% | 1,172,132 |
| Dec 12, 2025 | 2.33 | 2.70 | 2.32 | 2.67 | 2.67 | 16.59% | 2,884,236 |
| Dec 11, 2025 | 2.21 | 2.31 | 2.20 | 2.29 | 2.29 | 5.05% | 1,732,480 |
| Dec 10, 2025 | 2.09 | 2.21 | 2.08 | 2.18 | 2.18 | 4.31% | 973,610 |
| Dec 9, 2025 | 1.98 | 2.13 | 1.98 | 2.09 | 2.09 | 6.09% | 1,149,004 |
| Dec 8, 2025 | 1.97 | 1.98 | 1.89 | 1.97 | 1.97 | 1.29% | 366,154 |
| 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 |