Skip to main content
Elementos Limited (ASX:ELT)
Australia flag Australia · Delayed Price · Currency is AUD
0.385
-0.005 (-1.28%)
At close: Mar 9, 2026

Elementos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.400.380.390.39-1.28%495,852
Mar 6, 20260.400.400.380.390.39-4.88%309,327
Mar 5, 20260.410.420.400.410.411.23%315,448
Mar 4, 20260.440.450.410.410.41-7.95%174,275
Mar 3, 20260.440.450.440.440.44-1.12%522,625
Mar 2, 20260.460.460.440.450.45-5.32%292,267
Feb 27, 20260.450.480.430.470.475.62%555,626
Feb 26, 20260.430.460.430.450.455.95%357,815
Feb 25, 20260.430.430.420.420.425.00%212,147
Feb 24, 20260.400.420.400.400.40-2.44%268,427
Feb 23, 20260.460.460.410.410.41-7.87%730,197
Feb 20, 20260.430.460.420.450.458.54%1,612,670
Feb 19, 20260.420.430.410.410.41-1.20%260,253
Feb 18, 20260.410.420.400.420.42-487,262
Feb 17, 20260.410.440.380.420.4218.57%1,177,067
Feb 13, 20260.350.360.350.350.35-4.11%117,170
Feb 12, 20260.360.370.360.370.371.39%35,981
Feb 11, 20260.370.370.350.360.36-4.00%360,862
Feb 10, 20260.400.400.380.380.38-1.32%129,292
Feb 9, 20260.350.380.350.380.385.56%174,938
Feb 6, 20260.390.390.340.360.36-7.69%535,478
Feb 5, 20260.400.420.390.390.39-4.88%366,788
Feb 4, 20260.380.430.380.410.4110.81%638,659
Feb 3, 20260.340.370.340.370.3713.85%266,573
Feb 2, 20260.340.360.320.330.33-9.72%523,258
Jan 30, 20260.410.410.350.360.36-12.20%589,675
Jan 29, 20260.430.450.400.410.41-3.53%364,156
Jan 28, 20260.440.450.430.430.43-3.41%509,387
Jan 27, 20260.450.470.420.440.44-758,710
Jan 23, 20260.400.440.400.440.4415.79%774,568
Jan 22, 20260.400.400.380.380.38-2.56%151,947
Jan 21, 20260.390.390.370.390.396.85%132,280
Jan 20, 20260.390.400.370.370.37-6.41%252,675
Jan 19, 20260.400.410.370.390.39-2.50%252,917
Jan 16, 20260.400.410.360.400.40-1.23%539,846
Jan 15, 20260.430.440.400.410.41-4.71%842,682
Jan 14, 20260.360.430.350.430.4318.06%733,094
Jan 13, 20260.340.360.340.360.367.46%728,479
Jan 12, 20260.330.350.330.340.343.08%64,540
Jan 9, 20260.350.350.330.330.33-4.41%27,983
Jan 8, 20260.350.350.340.340.34-468,988
Jan 7, 20260.350.350.310.340.34-302,883
Jan 6, 20260.350.350.340.340.34-2.86%270,188
Jan 5, 20260.320.350.320.350.356.06%75,464
Jan 2, 20260.320.330.310.330.334.76%96,582
Dec 30, 20250.340.340.320.320.32-5.97%125,396
Dec 29, 20250.360.370.330.340.34-2.90%104,464
Dec 24, 20250.340.350.330.350.351.47%117,197
Dec 23, 20250.290.350.290.340.3415.25%464,239
Dec 22, 20250.290.300.290.300.303.51%130,163
Dec 19, 20250.290.300.290.290.291.79%151,739
Dec 18, 20250.280.280.270.280.281.82%15,943
Dec 17, 20250.280.280.280.280.281.85%55,588
Dec 16, 20250.280.280.270.270.27-1.82%85,947
Dec 15, 20250.280.280.260.280.281.85%125,348
Dec 12, 20250.280.280.270.270.27-3.57%125,218
Dec 11, 20250.270.280.270.280.283.70%301,112
Dec 10, 20250.280.280.270.270.27-1.82%98,503
Dec 9, 20250.270.280.270.280.28-476,831
Dec 8, 20250.280.290.260.280.28-3.51%305,859
Dec 5, 20250.280.330.280.290.291.79%443,541
Dec 4, 20250.280.280.280.280.28-1.75%26,115
Dec 3, 20250.280.290.280.290.290.88%281,870
Dec 2, 20250.290.290.280.280.28-2.59%229,243
Dec 1, 20250.280.300.280.290.295.45%519,959
Nov 28, 20250.270.280.270.280.28-1.79%136,001
Nov 27, 20250.280.280.280.280.28-3.45%91,943
Nov 26, 20250.290.310.270.290.29-59,024
Nov 25, 20250.290.310.290.290.293.57%154,852
Nov 24, 20250.280.290.270.280.28-1.75%589,651
Nov 19, 20250.320.320.270.290.28-10.94%475,940
Nov 18, 20250.330.330.320.320.32-1.54%117,906
Nov 17, 20250.330.330.330.330.32-60,760
Nov 14, 20250.350.350.320.330.32-7.14%132,234
Nov 13, 20250.310.360.310.350.3512.90%233,650
Nov 12, 20250.320.330.300.310.31-4.62%110,755
Nov 11, 20250.350.360.330.330.32-8.45%113,610
Nov 10, 20250.320.360.310.360.3510.94%972,035
Nov 7, 20250.320.340.320.320.321.59%158,853
Nov 6, 20250.340.340.320.320.31-7.35%80,921
Nov 5, 20250.360.370.330.340.34-9.33%231,311
Nov 4, 20250.330.380.320.380.3711.94%480,932
Nov 3, 20250.340.360.340.340.33-1.47%97,745
Oct 31, 20250.350.360.340.340.341.49%63,837
Oct 30, 20250.340.360.340.340.331.52%240,044
Oct 29, 20250.360.360.330.330.33-9.59%249,988
Oct 28, 20250.390.390.350.370.36-7.59%295,536
Oct 27, 20250.350.400.320.400.399.72%714,942
Oct 24, 20250.300.360.300.360.3628.57%1,416,482
Oct 23, 20250.230.300.230.280.2824.44%565,402
Oct 22, 20250.250.250.220.230.22-10.00%443,392
Oct 21, 20250.260.260.250.250.25-1.96%38,074
Oct 20, 20250.260.260.250.260.25-1.92%107,590
Oct 17, 20250.270.270.260.260.26-129,452
Oct 16, 20250.280.280.250.260.26-7.14%205,113
Oct 15, 20250.280.290.270.280.281.82%320,060
Oct 14, 20250.260.280.250.280.277.84%2,536,989
Oct 13, 20250.230.260.230.260.258.51%414,222
Oct 10, 20250.240.240.230.240.23-2.08%216,368
Oct 9, 20250.240.240.230.240.24-312,375