Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 5.14
+0.02 (0.39%)
Jun 30, 2026, 4:10 PM AEST
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.16 | 5.21 | 5.13 | 5.15 | - | 0.59% | 321,860 |
| Jun 29, 2026 | 5.04 | 5.15 | 5.04 | 5.12 | 5.12 | 1.99% | 1,242,881 |
| Jun 26, 2026 | 5.02 | 5.08 | 4.96 | 5.02 | 5.02 | 0.40% | 2,113,390 |
| Jun 25, 2026 | 5.05 | 5.06 | 4.98 | 5.00 | 5.00 | -0.20% | 1,416,957 |
| Jun 24, 2026 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | -1.38% | 1,278,810 |
| Jun 23, 2026 | 5.22 | 5.22 | 5.07 | 5.08 | 5.08 | -1.36% | 1,508,064 |
| Jun 22, 2026 | 5.22 | 5.27 | 5.15 | 5.15 | 5.15 | -1.15% | 1,109,922 |
| Jun 19, 2026 | 5.21 | 5.24 | 5.15 | 5.21 | 5.21 | 1.76% | 1,578,103 |
| Jun 18, 2026 | 5.17 | 5.22 | 5.12 | 5.12 | 5.12 | -1.73% | 1,668,318 |
| Jun 17, 2026 | 5.20 | 5.25 | 5.12 | 5.21 | 5.21 | 0.39% | 1,347,016 |
| Jun 16, 2026 | 5.29 | 5.29 | 5.16 | 5.19 | 5.19 | -2.08% | 1,430,667 |
| Jun 15, 2026 | 5.35 | 5.47 | 5.30 | 5.30 | 5.30 | - | 1,426,508 |
| Jun 12, 2026 | 5.33 | 5.35 | 5.25 | 5.30 | 5.30 | 1.73% | 1,219,060 |
| Jun 11, 2026 | 5.22 | 5.27 | 5.14 | 5.21 | 5.21 | -0.38% | 1,480,304 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.19 | 5.23 | 5.23 | -1.51% | 2,602,122 |
| Jun 9, 2026 | 5.31 | 5.34 | 5.23 | 5.31 | 5.31 | - | 790,414 |
| Jun 5, 2026 | 5.37 | 5.40 | 5.29 | 5.31 | 5.31 | -0.19% | 796,554 |
| Jun 4, 2026 | 5.30 | 5.40 | 5.28 | 5.32 | 5.32 | - | 822,973 |
| Jun 3, 2026 | 5.37 | 5.39 | 5.24 | 5.32 | 5.32 | -0.93% | 1,383,431 |
| Jun 2, 2026 | 5.50 | 5.53 | 5.35 | 5.37 | 5.37 | -2.01% | 1,266,345 |
| Jun 1, 2026 | 5.58 | 5.61 | 5.47 | 5.48 | 5.48 | -1.44% | 1,176,428 |
| May 29, 2026 | 5.56 | 5.65 | 5.47 | 5.56 | 5.56 | 0.91% | 1,481,170 |
| May 28, 2026 | 5.74 | 5.76 | 5.51 | 5.51 | 5.51 | -2.30% | 1,388,942 |
| May 27, 2026 | 5.81 | 5.85 | 5.61 | 5.64 | 5.64 | -2.76% | 1,965,787 |
| May 26, 2026 | 6.01 | 6.02 | 5.80 | 5.80 | 5.80 | -2.52% | 1,688,275 |
| May 25, 2026 | 5.94 | 6.18 | 5.92 | 6.13 | 5.95 | 4.25% | 1,847,567 |
| May 22, 2026 | 5.68 | 5.96 | 5.68 | 5.88 | 5.71 | 4.63% | 1,707,424 |
| May 21, 2026 | 5.60 | 5.73 | 5.57 | 5.62 | 5.45 | 2.00% | 1,703,255 |
| May 20, 2026 | 5.70 | 5.74 | 5.51 | 5.51 | 5.35 | -2.82% | 2,494,729 |
| May 19, 2026 | 5.63 | 5.79 | 5.56 | 5.67 | 5.50 | 2.16% | 4,342,986 |
| May 18, 2026 | 6.42 | 6.42 | 5.35 | 5.55 | 5.39 | -22.92% | 10,691,330 |
| May 15, 2026 | 7.24 | 7.26 | 7.12 | 7.20 | 6.99 | 0.28% | 411,541 |
| May 14, 2026 | 7.18 | 7.20 | 6.99 | 7.18 | 6.97 | -0.97% | 706,275 |
| May 13, 2026 | 7.14 | 7.27 | 7.00 | 7.25 | 7.04 | 2.84% | 594,073 |
| May 12, 2026 | 6.91 | 7.11 | 6.89 | 7.05 | 6.84 | 2.03% | 699,361 |
| May 11, 2026 | 6.88 | 6.92 | 6.86 | 6.91 | 6.71 | 0.14% | 398,008 |
| May 8, 2026 | 7.00 | 7.04 | 6.88 | 6.90 | 6.70 | -1.85% | 494,980 |
| May 7, 2026 | 7.04 | 7.10 | 6.97 | 7.03 | 6.82 | - | 609,312 |
| May 6, 2026 | 7.12 | 7.12 | 7.00 | 7.03 | 6.82 | -0.57% | 307,768 |
| May 5, 2026 | 7.10 | 7.13 | 7.04 | 7.07 | 6.86 | -1.39% | 329,593 |
| May 4, 2026 | 7.15 | 7.24 | 7.13 | 7.17 | 6.96 | -0.14% | 384,058 |
| May 1, 2026 | 7.15 | 7.20 | 7.07 | 7.18 | 6.97 | 0.56% | 562,833 |
| Apr 30, 2026 | 7.13 | 7.25 | 7.04 | 7.14 | 6.93 | - | 435,359 |
| Apr 29, 2026 | 7.00 | 7.15 | 6.98 | 7.14 | 6.93 | 1.71% | 364,834 |
| Apr 28, 2026 | 7.22 | 7.22 | 6.93 | 7.02 | 6.81 | -3.57% | 777,373 |
| Apr 27, 2026 | 7.34 | 7.34 | 7.22 | 7.28 | 7.07 | -0.95% | 330,704 |
| Apr 24, 2026 | 7.38 | 7.39 | 7.32 | 7.35 | 7.13 | -0.54% | 374,960 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.31 | 7.39 | 7.17 | -0.67% | 762,743 |
| Apr 22, 2026 | 7.48 | 7.52 | 7.40 | 7.44 | 7.22 | -1.20% | 571,761 |
| Apr 21, 2026 | 7.55 | 7.57 | 7.42 | 7.53 | 7.31 | 0.40% | 408,090 |