Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 5.99
+0.09 (1.53%)
Aug 28, 2026, 4:10 PM AEST
Elders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.92 | 5.99 | 5.87 | 5.99 | - | 1.53% | 282,180 |
| Aug 27, 2026 | 5.85 | 5.95 | 5.83 | 5.90 | 5.90 | 0.68% | 435,872 |
| Aug 26, 2026 | 5.95 | 6.00 | 5.83 | 5.86 | 5.86 | -1.84% | 634,158 |
| Aug 25, 2026 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 2.75% | 959,636 |
| Aug 24, 2026 | 5.72 | 5.86 | 5.65 | 5.81 | 5.81 | 1.40% | 596,507 |
| Aug 21, 2026 | 5.79 | 5.83 | 5.69 | 5.73 | 5.73 | -0.87% | 562,343 |
| Aug 20, 2026 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | - | 392,908 |
| Aug 19, 2026 | 5.76 | 5.89 | 5.76 | 5.78 | 5.78 | 0.70% | 780,577 |
| Aug 18, 2026 | 5.69 | 5.74 | 5.65 | 5.74 | 5.74 | 0.53% | 602,963 |
| Aug 17, 2026 | 5.66 | 5.75 | 5.60 | 5.71 | 5.71 | 0.88% | 504,812 |
| Aug 14, 2026 | 5.75 | 5.76 | 5.60 | 5.66 | 5.66 | -0.88% | 516,048 |
| Aug 13, 2026 | 5.71 | 5.79 | 5.67 | 5.71 | 5.71 | 0.88% | 499,946 |
| Aug 12, 2026 | 5.60 | 5.69 | 5.56 | 5.66 | 5.66 | 0.89% | 623,612 |
| Aug 11, 2026 | 5.64 | 5.68 | 5.54 | 5.61 | 5.61 | -0.36% | 500,683 |
| Aug 10, 2026 | 5.59 | 5.63 | 5.56 | 5.63 | 5.63 | 1.26% | 465,702 |
| Aug 7, 2026 | 5.56 | 5.68 | 5.52 | 5.56 | 5.56 | -0.54% | 598,363 |
| Aug 6, 2026 | 5.52 | 5.59 | 5.47 | 5.59 | 5.59 | 0.54% | 779,791 |
| Aug 5, 2026 | 5.57 | 5.64 | 5.53 | 5.56 | 5.56 | -0.36% | 713,094 |
| Aug 4, 2026 | 5.66 | 5.67 | 5.58 | 5.58 | 5.58 | -1.06% | 772,104 |
| Aug 3, 2026 | 5.65 | 5.65 | 5.57 | 5.64 | 5.64 | 0.18% | 394,801 |
| Jul 31, 2026 | 5.70 | 5.72 | 5.60 | 5.63 | 5.63 | 0.18% | 675,326 |
| Jul 30, 2026 | 5.70 | 5.73 | 5.61 | 5.62 | 5.62 | -2.26% | 788,112 |
| Jul 29, 2026 | 5.71 | 5.80 | 5.68 | 5.75 | 5.75 | 1.23% | 1,166,285 |
| Jul 28, 2026 | 5.45 | 5.71 | 5.45 | 5.68 | 5.68 | 4.22% | 1,370,315 |
| Jul 27, 2026 | 5.52 | 5.54 | 5.41 | 5.45 | 5.45 | -1.27% | 922,562 |
| Jul 24, 2026 | 5.59 | 5.59 | 5.49 | 5.52 | 5.52 | -0.72% | 686,372 |
| Jul 23, 2026 | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | 0.91% | 800,789 |
| Jul 22, 2026 | 5.58 | 5.59 | 5.47 | 5.51 | 5.51 | -1.08% | 687,281 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.57 | 5.57 | 5.57 | -1.07% | 753,173 |
| Jul 20, 2026 | 5.59 | 5.66 | 5.51 | 5.63 | 5.63 | 0.90% | 880,655 |
| 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 |