Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 5.60
-0.36 (-6.04%)
At close: Mar 27, 2026
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.88 | 5.88 | 5.42 | 5.60 | 5.60 | -6.04% | 1,635,494 |
| Mar 26, 2026 | 6.00 | 6.08 | 5.80 | 5.96 | 5.96 | -1.49% | 880,403 |
| Mar 25, 2026 | 5.60 | 6.13 | 5.51 | 6.05 | 6.05 | 8.04% | 4,292,418 |
| Mar 24, 2026 | 5.79 | 5.91 | 5.55 | 5.60 | 5.60 | -2.61% | 1,672,000 |
| Mar 23, 2026 | 5.72 | 5.81 | 5.50 | 5.75 | 5.75 | -2.54% | 1,379,741 |
| Mar 20, 2026 | 5.62 | 5.90 | 5.34 | 5.90 | 5.90 | 3.87% | 14,427,685 |
| Mar 19, 2026 | 5.88 | 5.91 | 5.36 | 5.68 | 5.68 | -2.41% | 2,583,465 |
| Mar 18, 2026 | 5.75 | 5.82 | 5.62 | 5.82 | 5.82 | 2.11% | 1,582,686 |
| Mar 17, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | 0.71% | 1,754,084 |
| Mar 16, 2026 | 5.68 | 5.71 | 5.52 | 5.66 | 5.66 | -0.53% | 885,176 |
| Mar 13, 2026 | 5.71 | 5.75 | 5.20 | 5.69 | 5.69 | -0.35% | 2,104,522 |
| Mar 12, 2026 | 5.80 | 5.88 | 5.62 | 5.71 | 5.71 | 0.35% | 1,260,656 |
| Mar 11, 2026 | 5.68 | 5.84 | 5.50 | 5.69 | 5.69 | 0.18% | 1,462,646 |
| Mar 10, 2026 | 5.70 | 5.78 | 5.28 | 5.68 | 5.68 | -0.87% | 1,815,672 |
| Mar 9, 2026 | 5.30 | 5.74 | 5.10 | 5.73 | 5.73 | 4.56% | 1,901,157 |
| Mar 6, 2026 | 4.99 | 5.53 | 4.99 | 5.48 | 5.48 | 7.45% | 2,246,508 |
| Mar 5, 2026 | 5.05 | 5.22 | 5.05 | 5.10 | 5.10 | 2.00% | 1,366,143 |
| Mar 4, 2026 | 4.99 | 5.10 | 4.86 | 5.00 | 5.00 | -0.99% | 1,235,823 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.80 | 5.05 | 5.05 | -1.75% | 1,601,597 |
| Mar 2, 2026 | 4.71 | 5.30 | 4.70 | 5.14 | 5.14 | 8.67% | 2,219,100 |
| Feb 27, 2026 | 4.60 | 4.76 | 4.55 | 4.73 | 4.73 | 4.88% | 2,072,486 |
| Feb 26, 2026 | 4.04 | 4.57 | 4.04 | 4.51 | 4.51 | 10.54% | 973,777 |
| Feb 25, 2026 | 3.85 | 4.20 | 3.85 | 4.08 | 4.08 | 6.81% | 918,322 |
| Feb 24, 2026 | 3.74 | 3.85 | 3.62 | 3.82 | 3.82 | 1.87% | 510,446 |
| Feb 23, 2026 | 3.56 | 3.80 | 3.50 | 3.75 | 3.75 | 5.93% | 490,360 |
| Feb 20, 2026 | 3.74 | 3.80 | 3.51 | 3.54 | 3.54 | -5.85% | 378,186 |
| Feb 19, 2026 | 3.68 | 3.92 | 3.63 | 3.76 | 3.76 | 3.30% | 567,987 |
| Feb 18, 2026 | 3.51 | 3.67 | 3.50 | 3.64 | 3.64 | 4.00% | 499,463 |
| Feb 17, 2026 | 3.67 | 3.67 | 3.50 | 3.50 | 3.50 | -1.96% | 174,010 |
| Feb 16, 2026 | 3.57 | 3.70 | 3.44 | 3.57 | 3.57 | -0.28% | 354,310 |
| Feb 13, 2026 | 3.57 | 3.70 | 3.51 | 3.58 | 3.58 | 0.28% | 323,854 |
| Feb 12, 2026 | 3.55 | 3.69 | 3.50 | 3.57 | 3.57 | -2.99% | 542,811 |
| Feb 11, 2026 | 3.70 | 3.72 | 3.50 | 3.68 | 3.68 | -3.66% | 475,601 |
| Feb 10, 2026 | 3.75 | 3.89 | 3.61 | 3.82 | 3.82 | 0.79% | 488,829 |
| Feb 9, 2026 | 3.80 | 3.97 | 3.61 | 3.79 | 3.79 | 2.99% | 602,292 |
| Feb 6, 2026 | 3.69 | 3.85 | 3.55 | 3.68 | 3.68 | -3.92% | 2,515,156 |
| Feb 5, 2026 | 4.58 | 4.58 | 3.75 | 3.83 | 3.83 | -17.10% | 2,047,158 |
| Feb 4, 2026 | 4.37 | 4.66 | 4.34 | 4.62 | 4.62 | 5.96% | 745,576 |
| Feb 3, 2026 | 4.27 | 4.39 | 4.11 | 4.36 | 4.36 | 2.59% | 592,739 |
| Feb 2, 2026 | 4.15 | 4.44 | 4.08 | 4.25 | 4.25 | - | 1,617,102 |
| Jan 30, 2026 | 4.88 | 5.00 | 4.06 | 4.25 | 4.25 | -13.62% | 3,405,161 |
| Jan 29, 2026 | 4.75 | 4.98 | 4.66 | 4.92 | 4.92 | 3.80% | 885,876 |
| Jan 28, 2026 | 4.90 | 4.96 | 4.63 | 4.74 | 4.74 | -0.42% | 797,536 |
| Jan 27, 2026 | 4.55 | 4.76 | 4.40 | 4.76 | 4.76 | 5.78% | 1,497,462 |
| Jan 23, 2026 | 4.29 | 4.51 | 4.28 | 4.50 | 4.50 | 6.38% | 1,578,728 |
| Jan 22, 2026 | 4.03 | 4.29 | 3.94 | 4.23 | 4.23 | 9.30% | 1,748,415 |
| Jan 21, 2026 | 4.18 | 4.24 | 3.83 | 3.87 | 3.87 | -7.19% | 961,598 |
| Jan 20, 2026 | 4.12 | 4.26 | 4.10 | 4.17 | 4.17 | 2.46% | 1,597,649 |
| Jan 19, 2026 | 3.95 | 4.09 | 3.83 | 4.07 | 4.07 | 3.30% | 922,830 |
| Jan 16, 2026 | 3.85 | 4.03 | 3.84 | 3.94 | 3.94 | 3.41% | 960,029 |