Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 6.36
+0.04 (0.63%)
Sep 18, 2026, 4:10 PM AEST
Elders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.38 | 6.42 | 6.34 | 6.36 | 6.36 | 0.63% | 2,613,512 |
| Sep 17, 2026 | 6.25 | 6.35 | 6.24 | 6.32 | 6.32 | 1.28% | 823,299 |
| Sep 16, 2026 | 6.28 | 6.36 | 6.21 | 6.24 | 6.24 | -0.79% | 784,774 |
| Sep 15, 2026 | 6.29 | 6.37 | 6.20 | 6.29 | 6.29 | 1.29% | 843,939 |
| Sep 14, 2026 | 6.25 | 6.33 | 6.16 | 6.21 | 6.21 | -1.90% | 820,788 |
| Sep 11, 2026 | 6.27 | 6.42 | 6.25 | 6.33 | 6.33 | 1.28% | 1,046,385 |
| Sep 10, 2026 | 6.21 | 6.31 | 6.12 | 6.25 | 6.25 | -4.29% | 1,101,898 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.51 | 6.53 | 6.53 | -2.68% | 1,101,254 |
| Sep 8, 2026 | 6.59 | 6.78 | 6.50 | 6.71 | 6.71 | 0.15% | 1,430,832 |
| Sep 7, 2026 | 6.29 | 6.70 | 6.28 | 6.70 | 6.70 | 7.89% | 1,979,687 |
| Sep 4, 2026 | 6.20 | 6.29 | 6.14 | 6.21 | 6.21 | -0.48% | 791,438 |
| Sep 3, 2026 | 6.06 | 6.34 | 6.02 | 6.24 | 6.24 | 2.13% | 1,933,229 |
| Sep 2, 2026 | 5.90 | 6.14 | 5.89 | 6.11 | 6.11 | 2.52% | 1,515,451 |
| Sep 1, 2026 | 6.01 | 6.04 | 5.92 | 5.96 | 5.96 | -1.00% | 1,387,875 |
| Aug 31, 2026 | 5.98 | 6.11 | 5.96 | 6.02 | 6.02 | 0.50% | 1,033,916 |
| Aug 28, 2026 | 5.92 | 5.99 | 5.87 | 5.99 | 5.99 | 1.53% | 292,904 |
| 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 |