Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 1.645
+0.030 (1.86%)
Nov 3, 2025, 4:10 PM AEST
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.49 | 1.64 | 1.45 | 1.62 | 1.62 | 8.00% | 1,419,571 |
| Oct 30, 2025 | 1.43 | 1.52 | 1.42 | 1.50 | 1.50 | 3.45% | 664,283 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.41 | 1.45 | 1.45 | -5.23% | 1,796,686 |
| Oct 28, 2025 | 1.50 | 1.57 | 1.39 | 1.53 | 1.53 | 6.99% | 2,785,334 |
| Oct 27, 2025 | 1.42 | 1.51 | 1.34 | 1.43 | 1.43 | 14.40% | 2,568,505 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 457,742 |
| Oct 23, 2025 | 1.27 | 1.40 | 1.25 | 1.31 | 1.31 | 0.77% | 783,396 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 441,512 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | 1.50% | 887,374 |
| Oct 20, 2025 | 1.35 | 1.41 | 1.27 | 1.33 | 1.33 | -1.48% | 613,212 |
| Oct 17, 2025 | 1.45 | 1.48 | 1.32 | 1.35 | 1.35 | -8.78% | 1,323,956 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.42 | 1.48 | 1.48 | -11.38% | 1,839,637 |
| Oct 15, 2025 | 1.84 | 1.85 | 1.65 | 1.67 | 1.67 | -9.73% | 2,188,058 |
| Oct 14, 2025 | 2.02 | 2.11 | 1.83 | 1.85 | 1.85 | -7.50% | 2,316,453 |
| Oct 13, 2025 | 1.98 | 2.07 | 1.95 | 2.00 | 2.00 | -4.31% | 508,338 |
| Oct 10, 2025 | 2.09 | 2.10 | 2.03 | 2.09 | 2.09 | -0.48% | 593,174 |
| Oct 9, 2025 | 2.05 | 2.17 | 1.95 | 2.10 | 2.10 | 0.48% | 809,808 |
| Oct 8, 2025 | 2.20 | 2.21 | 1.91 | 2.09 | 2.09 | -3.69% | 2,454,635 |
| Oct 7, 2025 | 2.25 | 2.25 | 2.09 | 2.17 | 2.17 | -3.56% | 1,567,108 |
| Oct 6, 2025 | 2.16 | 2.30 | 2.11 | 2.25 | 2.25 | 4.65% | 1,031,569 |
| Oct 5, 2025 | 2.16 | 2.21 | 2.15 | 2.15 | 2.15 | -0.46% | 53,099 |
| Oct 3, 2025 | 2.17 | 2.23 | 2.08 | 2.16 | 2.16 | -0.92% | 908,887 |
| Oct 2, 2025 | 2.20 | 2.30 | 1.81 | 2.18 | 2.18 | 0.93% | 3,336,320 |
| Oct 1, 2025 | 1.70 | 2.18 | 1.70 | 2.16 | 2.16 | 28.57% | 5,552,413 |
| Sep 30, 2025 | 1.66 | 1.69 | 1.61 | 1.68 | 1.68 | 3.70% | 2,846,771 |
| Sep 29, 2025 | 1.56 | 1.75 | 1.53 | 1.62 | 1.62 | 3.85% | 1,063,872 |
| Sep 26, 2025 | 1.63 | 1.66 | 1.54 | 1.56 | 1.56 | -1.89% | 646,201 |
| Sep 25, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -3.64% | 217,526 |
| Sep 24, 2025 | 1.66 | 1.72 | 1.62 | 1.65 | 1.65 | 1.23% | 317,022 |
| Sep 23, 2025 | 1.54 | 1.66 | 1.54 | 1.63 | 1.63 | 5.16% | 802,059 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.49 | 1.55 | 1.55 | -2.52% | 418,990 |
| Sep 19, 2025 | 1.64 | 1.64 | 1.51 | 1.59 | 1.59 | -2.45% | 1,655,761 |
| Sep 18, 2025 | 1.67 | 1.75 | 1.62 | 1.63 | 1.63 | -3.55% | 470,766 |
| Sep 17, 2025 | 1.73 | 1.81 | 1.66 | 1.69 | 1.69 | -2.31% | 523,738 |
| Sep 16, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 3.59% | 1,221,074 |
| Sep 15, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | - | 180,140 |
| Sep 12, 2025 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 234,968 |
| Sep 11, 2025 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 419,530 |
| Sep 10, 2025 | 1.72 | 1.77 | 1.62 | 1.65 | 1.65 | -2.94% | 772,069 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.63 | 1.70 | 1.70 | -5.56% | 972,438 |
| Sep 8, 2025 | 1.94 | 2.05 | 1.77 | 1.80 | 1.80 | 2.86% | 2,167,653 |
| Sep 5, 2025 | 1.83 | 1.84 | 1.71 | 1.75 | 1.75 | -4.37% | 572,559 |
| Sep 4, 2025 | 1.73 | 1.87 | 1.73 | 1.83 | 1.83 | 5.78% | 899,150 |
| Sep 3, 2025 | 1.75 | 1.82 | 1.71 | 1.73 | 1.73 | -1.70% | 229,190 |
| Sep 2, 2025 | 1.68 | 1.86 | 1.67 | 1.76 | 1.76 | 3.53% | 436,323 |
| Sep 1, 2025 | 1.67 | 1.73 | 1.62 | 1.70 | 1.70 | 0.59% | 492,288 |
| Aug 29, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 238,351 |
| Aug 28, 2025 | 1.74 | 1.82 | 1.66 | 1.70 | 1.70 | -2.86% | 723,986 |
| Aug 27, 2025 | 1.75 | 1.78 | 1.65 | 1.75 | 1.75 | -0.57% | 713,581 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -4.35% | 672,642 |