Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 5.66
+0.15 (2.72%)
May 21, 2026, 11:09 AM AEST
Elders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.70 | 5.74 | 5.51 | 5.51 | 5.51 | -2.82% | 2,491,559 |
| May 19, 2026 | 5.63 | 5.79 | 5.56 | 5.67 | 5.67 | 2.16% | 4,319,234 |
| May 18, 2026 | 6.42 | 6.42 | 5.35 | 5.55 | 5.55 | -22.92% | 10,688,050 |
| May 15, 2026 | 7.24 | 7.26 | 7.12 | 7.20 | 7.20 | 0.28% | 411,541 |
| May 14, 2026 | 7.18 | 7.20 | 6.99 | 7.18 | 7.18 | -0.97% | 706,275 |
| May 13, 2026 | 7.14 | 7.27 | 7.00 | 7.25 | 7.25 | 2.84% | 594,073 |
| May 12, 2026 | 6.91 | 7.11 | 6.89 | 7.05 | 7.05 | 2.03% | 697,961 |
| May 11, 2026 | 6.88 | 6.92 | 6.86 | 6.91 | 6.91 | 0.14% | 396,334 |
| May 8, 2026 | 7.00 | 7.04 | 6.88 | 6.90 | 6.90 | -1.85% | 494,980 |
| May 7, 2026 | 7.04 | 7.10 | 6.97 | 7.03 | 7.03 | - | 609,312 |
| May 6, 2026 | 7.12 | 7.12 | 7.00 | 7.03 | 7.03 | -0.57% | 307,768 |
| May 5, 2026 | 7.10 | 7.13 | 7.04 | 7.07 | 7.07 | -1.39% | 329,593 |
| May 4, 2026 | 7.15 | 7.24 | 7.13 | 7.17 | 7.17 | -0.14% | 384,058 |
| May 1, 2026 | 7.15 | 7.20 | 7.07 | 7.18 | 7.18 | 0.56% | 562,833 |
| Apr 30, 2026 | 7.13 | 7.25 | 7.04 | 7.14 | 7.14 | - | 435,359 |
| Apr 29, 2026 | 7.00 | 7.15 | 6.98 | 7.14 | 7.14 | 1.71% | 364,834 |
| Apr 28, 2026 | 7.22 | 7.22 | 6.93 | 7.02 | 7.02 | -3.57% | 777,373 |
| Apr 27, 2026 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | -0.95% | 330,704 |
| Apr 24, 2026 | 7.38 | 7.39 | 7.32 | 7.35 | 7.35 | -0.54% | 374,960 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.31 | 7.39 | 7.39 | -0.67% | 762,743 |
| Apr 22, 2026 | 7.48 | 7.52 | 7.40 | 7.44 | 7.44 | -1.20% | 571,761 |
| Apr 21, 2026 | 7.55 | 7.57 | 7.42 | 7.53 | 7.53 | 0.40% | 406,946 |
| Apr 20, 2026 | 7.51 | 7.52 | 7.34 | 7.50 | 7.50 | -0.13% | 393,927 |
| Apr 17, 2026 | 7.40 | 7.56 | 7.37 | 7.51 | 7.51 | 1.21% | 498,914 |
| Apr 16, 2026 | 7.48 | 7.50 | 7.38 | 7.42 | 7.42 | -0.13% | 676,243 |
| Apr 15, 2026 | 7.62 | 7.68 | 7.40 | 7.43 | 7.43 | -1.59% | 550,422 |
| Apr 14, 2026 | 7.65 | 7.69 | 7.54 | 7.55 | 7.55 | -0.66% | 409,275 |
| Apr 13, 2026 | 7.61 | 7.71 | 7.48 | 7.60 | 7.60 | -0.52% | 970,126 |
| Apr 10, 2026 | 7.65 | 7.72 | 7.56 | 7.64 | 7.64 | -0.65% | 969,783 |
| Apr 9, 2026 | 7.58 | 7.77 | 7.56 | 7.69 | 7.69 | 1.59% | 1,122,311 |
| Apr 8, 2026 | 7.52 | 7.57 | 7.41 | 7.57 | 7.57 | 2.71% | 750,186 |
| Apr 7, 2026 | 7.40 | 7.46 | 7.33 | 7.37 | 7.37 | 0.41% | 535,410 |
| Apr 2, 2026 | 7.44 | 7.57 | 7.34 | 7.34 | 7.34 | -0.81% | 867,287 |
| Apr 1, 2026 | 7.26 | 7.44 | 7.23 | 7.40 | 7.40 | 2.78% | 847,593 |
| Mar 31, 2026 | 7.05 | 7.25 | 7.03 | 7.20 | 7.20 | 1.12% | 1,422,894 |
| Mar 30, 2026 | 7.21 | 7.22 | 7.00 | 7.12 | 7.12 | -2.33% | 1,121,268 |
| Mar 27, 2026 | 7.15 | 7.33 | 7.12 | 7.29 | 7.29 | 1.53% | 904,413 |
| Mar 26, 2026 | 7.19 | 7.24 | 7.08 | 7.18 | 7.18 | 2.72% | 860,443 |
| Mar 25, 2026 | 6.99 | 7.09 | 6.96 | 6.99 | 6.99 | 1.01% | 644,960 |
| Mar 24, 2026 | 7.06 | 7.06 | 6.83 | 6.92 | 6.92 | -0.14% | 477,097 |
| Mar 23, 2026 | 6.80 | 6.94 | 6.70 | 6.93 | 6.93 | 0.43% | 635,615 |
| Mar 20, 2026 | 6.65 | 6.96 | 6.64 | 6.90 | 6.90 | 3.92% | 3,204,536 |
| Mar 19, 2026 | 6.67 | 6.74 | 6.60 | 6.64 | 6.64 | -1.92% | 645,569 |
| Mar 18, 2026 | 6.74 | 6.79 | 6.66 | 6.77 | 6.77 | 0.59% | 553,444 |
| Mar 17, 2026 | 6.60 | 6.74 | 6.54 | 6.73 | 6.73 | 1.05% | 564,724 |
| Mar 16, 2026 | 6.62 | 6.75 | 6.60 | 6.66 | 6.66 | 0.60% | 543,914 |
| Mar 13, 2026 | 6.81 | 6.86 | 6.53 | 6.62 | 6.62 | -2.65% | 1,073,692 |
| Mar 12, 2026 | 7.00 | 7.06 | 6.77 | 6.80 | 6.80 | -3.82% | 895,188 |
| Mar 11, 2026 | 7.05 | 7.19 | 7.02 | 7.07 | 7.07 | 0.43% | 588,009 |
| Mar 10, 2026 | 7.12 | 7.14 | 6.99 | 7.04 | 7.04 | 0.72% | 654,242 |