Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 5.63
+0.05 (0.90%)
Jul 20, 2026, 4:10 PM AEST
Elders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.64 | 5.64 | 5.55 | 5.58 | 5.58 | -0.18% | 688,040 |
| Jul 16, 2026 | 5.55 | 5.64 | 5.54 | 5.59 | 5.59 | 0.54% | 705,463 |
| Jul 15, 2026 | 5.62 | 5.64 | 5.52 | 5.56 | 5.56 | -0.89% | 883,864 |
| Jul 14, 2026 | 5.54 | 5.62 | 5.53 | 5.61 | 5.61 | 1.08% | 829,089 |
| Jul 13, 2026 | 5.54 | 5.59 | 5.47 | 5.55 | 5.55 | -0.54% | 720,736 |
| Jul 10, 2026 | 5.57 | 5.64 | 5.53 | 5.58 | 5.58 | 0.54% | 1,156,510 |
| Jul 9, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 1,192,141 |
| Jul 8, 2026 | 5.38 | 5.48 | 5.33 | 5.45 | 5.45 | 1.30% | 1,038,119 |
| Jul 7, 2026 | 5.35 | 5.40 | 5.30 | 5.38 | 5.38 | 0.56% | 812,804 |
| Jul 6, 2026 | 5.31 | 5.39 | 5.31 | 5.35 | 5.35 | 0.94% | 588,914 |
| Jul 3, 2026 | 5.40 | 5.43 | 5.28 | 5.30 | 5.30 | -1.12% | 991,420 |
| Jul 2, 2026 | 5.41 | 5.50 | 5.31 | 5.36 | 5.36 | -0.74% | 1,568,399 |
| Jul 1, 2026 | 5.17 | 5.50 | 5.14 | 5.40 | 5.40 | 5.06% | 1,793,050 |
| Jun 30, 2026 | 5.16 | 5.21 | 5.11 | 5.14 | 5.14 | 0.39% | 1,193,831 |
| 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 |