Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 7.67
+0.19 (2.54%)
Sep 5, 2025, 4:10 PM AEST
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.53 | 7.70 | 7.47 | 7.67 | 7.67 | 2.54% | 867,458 |
| Sep 4, 2025 | 7.53 | 7.57 | 7.40 | 7.48 | 7.48 | -0.93% | 913,144 |
| Sep 3, 2025 | 7.46 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 1,385,946 |
| Sep 2, 2025 | 7.46 | 7.51 | 7.42 | 7.50 | 7.50 | 0.40% | 704,888 |
| Sep 1, 2025 | 7.46 | 7.47 | 7.39 | 7.47 | 7.47 | 0.40% | 336,871 |
| Aug 29, 2025 | 7.40 | 7.46 | 7.31 | 7.44 | 7.44 | 0.54% | 1,340,881 |
| Aug 28, 2025 | 7.41 | 7.45 | 7.38 | 7.40 | 7.40 | - | 675,859 |
| Aug 27, 2025 | 7.44 | 7.48 | 7.38 | 7.40 | 7.40 | 0.27% | 1,201,970 |
| Aug 26, 2025 | 7.58 | 7.59 | 7.32 | 7.38 | 7.38 | -2.64% | 2,015,007 |
| Aug 25, 2025 | 7.62 | 7.71 | 7.56 | 7.58 | 7.58 | 0.13% | 510,866 |
| Aug 22, 2025 | 7.58 | 7.63 | 7.54 | 7.57 | 7.57 | -0.26% | 418,444 |
| Aug 21, 2025 | 7.48 | 7.62 | 7.44 | 7.59 | 7.59 | 1.88% | 827,763 |
| Aug 20, 2025 | 7.59 | 7.59 | 7.43 | 7.45 | 7.45 | -0.67% | 791,781 |
| Aug 19, 2025 | 7.47 | 7.52 | 7.44 | 7.50 | 7.50 | 0.27% | 701,716 |
| Aug 18, 2025 | 7.65 | 7.67 | 7.46 | 7.48 | 7.48 | -2.22% | 756,891 |
| Aug 15, 2025 | 7.67 | 7.75 | 7.61 | 7.65 | 7.65 | 0.13% | 747,872 |
| Aug 14, 2025 | 7.65 | 7.72 | 7.63 | 7.64 | 7.64 | - | 1,110,337 |
| Aug 13, 2025 | 7.52 | 7.66 | 7.47 | 7.64 | 7.64 | 2.28% | 977,056 |
| Aug 12, 2025 | 7.56 | 7.62 | 7.45 | 7.47 | 7.47 | -1.06% | 600,503 |
| Aug 11, 2025 | 7.48 | 7.61 | 7.45 | 7.55 | 7.55 | 0.94% | 686,809 |
| Aug 8, 2025 | 7.50 | 7.53 | 7.42 | 7.48 | 7.48 | -0.93% | 640,810 |
| Aug 7, 2025 | 7.49 | 7.61 | 7.49 | 7.55 | 7.55 | 0.80% | 1,051,755 |
| Aug 6, 2025 | 7.42 | 7.54 | 7.42 | 7.49 | 7.49 | 0.94% | 628,916 |
| Aug 5, 2025 | 7.34 | 7.46 | 7.30 | 7.42 | 7.42 | 1.64% | 1,017,225 |
| Aug 4, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 0.27% | 835,838 |
| Aug 1, 2025 | 7.21 | 7.30 | 7.19 | 7.28 | 7.28 | 0.41% | 447,197 |
| Jul 31, 2025 | 7.20 | 7.27 | 7.19 | 7.25 | 7.25 | 0.14% | 495,898 |
| Jul 30, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | 1.12% | 710,859 |
| Jul 29, 2025 | 7.15 | 7.18 | 7.07 | 7.16 | 7.16 | -0.83% | 728,099 |
| Jul 28, 2025 | 7.21 | 7.31 | 7.17 | 7.22 | 7.22 | 0.42% | 754,098 |
| Jul 25, 2025 | 7.32 | 7.40 | 7.16 | 7.19 | 7.19 | -1.78% | 1,080,319 |
| Jul 24, 2025 | 7.22 | 7.40 | 7.20 | 7.32 | 7.32 | 1.53% | 2,274,689 |
| Jul 23, 2025 | 6.86 | 7.22 | 6.84 | 7.21 | 7.21 | 6.19% | 2,382,288 |
| Jul 22, 2025 | 6.70 | 6.87 | 6.70 | 6.79 | 6.79 | 2.11% | 1,286,332 |
| Jul 21, 2025 | 6.63 | 6.66 | 6.55 | 6.65 | 6.65 | 0.30% | 1,202,738 |
| Jul 18, 2025 | 6.50 | 6.64 | 6.48 | 6.63 | 6.63 | 2.95% | 873,752 |
| Jul 17, 2025 | 6.47 | 6.50 | 6.40 | 6.44 | 6.44 | 0.63% | 596,952 |
| Jul 16, 2025 | 6.41 | 6.47 | 6.36 | 6.40 | 6.40 | -0.78% | 488,692 |
| Jul 15, 2025 | 6.50 | 6.54 | 6.44 | 6.45 | 6.45 | -0.31% | 386,886 |
| Jul 14, 2025 | 6.52 | 6.57 | 6.47 | 6.47 | 6.47 | -1.22% | 799,446 |
| Jul 11, 2025 | 6.59 | 6.65 | 6.52 | 6.55 | 6.55 | -0.46% | 524,552 |
| Jul 10, 2025 | 6.57 | 6.61 | 6.50 | 6.58 | 6.58 | 0.92% | 445,993 |
| Jul 9, 2025 | 6.39 | 6.56 | 6.38 | 6.52 | 6.52 | 2.03% | 548,517 |
| Jul 8, 2025 | 6.48 | 6.50 | 6.28 | 6.39 | 6.39 | -1.69% | 1,594,740 |
| Jul 7, 2025 | 6.56 | 6.59 | 6.50 | 6.50 | 6.50 | -0.91% | 721,709 |
| Jul 4, 2025 | 6.56 | 6.58 | 6.49 | 6.56 | 6.56 | 0.46% | 648,346 |
| Jul 3, 2025 | 6.48 | 6.57 | 6.45 | 6.53 | 6.53 | 1.08% | 737,373 |
| Jul 2, 2025 | 6.45 | 6.50 | 6.34 | 6.46 | 6.46 | 0.47% | 1,115,722 |
| Jul 1, 2025 | 6.35 | 6.46 | 6.32 | 6.43 | 6.43 | 2.06% | 1,023,218 |
| Jun 30, 2025 | 6.33 | 6.35 | 6.27 | 6.30 | 6.30 | 0.16% | 814,624 |