Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 6.80
-0.24 (-3.41%)
At close: Feb 6, 2026
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 7.27 | 7.35 | 7.24 | 7.27 | 7.27 | -1.09% | 495,334 |
| Nov 28, 2025 | 7.35 | 7.44 | 7.30 | 7.35 | 7.35 | -0.27% | 595,137 |
| Nov 27, 2025 | 7.41 | 7.43 | 7.35 | 7.37 | 7.37 | 0.27% | 317,985 |
| Nov 26, 2025 | 7.45 | 7.55 | 7.32 | 7.35 | 7.35 | 0.68% | 508,447 |
| Nov 25, 2025 | 7.36 | 7.56 | 7.30 | 7.30 | 7.30 | -2.67% | 1,253,625 |