Skip to main content
Elementos Limited (ASX:ELT)
Australia flag Australia · Delayed Price · Currency is AUD
0.410
-0.030 (-6.82%)
Apr 29, 2026, 2:58 PM AEST

Elementos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.450.450.400.410.41-6.82%113,250
Apr 28, 20260.440.440.420.440.44-4.35%236,776
Apr 27, 20260.460.470.430.460.46-345,851
Apr 24, 20260.410.460.400.460.4615.00%492,688
Apr 23, 20260.390.420.390.400.405.26%421,108
Apr 22, 20260.350.400.350.380.388.57%479,040
Apr 20, 20260.350.350.350.350.35-12,242
Apr 17, 20260.350.350.350.350.351.45%20,485
Apr 16, 20260.360.360.350.350.35-1.43%106,273
Apr 15, 20260.360.360.350.350.35-132,302
Apr 14, 20260.370.370.350.350.35-2.78%53,039
Apr 13, 20260.360.360.360.360.362.86%31,111
Apr 10, 20260.350.350.350.350.352.94%176,416
Apr 9, 20260.350.350.340.340.34-1.45%237,971
Apr 8, 20260.350.360.350.350.35-2.82%192,924
Apr 7, 20260.350.370.350.360.362.90%109,115
Apr 2, 20260.360.360.340.350.35-2.82%35,500
Apr 1, 20260.350.360.350.360.364.41%404,104
Mar 31, 20260.360.360.340.340.34-4.23%72,509
Mar 30, 20260.380.380.350.360.36-5.33%98,402
Mar 27, 20260.390.390.380.380.38-2.60%10,632
Mar 26, 20260.390.400.390.390.395.48%172,082
Mar 25, 20260.380.410.360.370.37-1.35%78,258
Mar 24, 20260.350.370.350.370.3712.12%209,520
Mar 23, 20260.350.360.320.330.33-10.81%562,742
Mar 20, 20260.370.370.340.370.37-250,533
Mar 19, 20260.390.390.360.370.37-3.90%302,931
Mar 18, 20260.400.400.380.390.39-1.28%229,481
Mar 17, 20260.380.400.380.390.392.63%182,642
Mar 16, 20260.390.400.380.380.38-2.56%188,709
Mar 13, 20260.410.410.390.390.39-2.50%204,613
Mar 12, 20260.420.430.400.400.40-9.09%99,156
Mar 11, 20260.420.440.420.440.444.76%267,247
Mar 10, 20260.390.440.390.420.429.09%303,684
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