Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 3.580
+0.120 (3.47%)
At close: Jan 7, 2026
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3.46 | 3.62 | 3.45 | 3.60 | - | 4.05% | 849,624 |
| Jan 6, 2026 | 3.47 | 3.58 | 3.43 | 3.46 | 3.46 | 0.29% | 951,988 |
| Jan 5, 2026 | 3.50 | 3.58 | 3.37 | 3.45 | 3.45 | 0.88% | 1,154,668 |
| Jan 2, 2026 | 3.13 | 3.49 | 3.13 | 3.42 | 3.42 | 11.04% | 2,479,563 |
| Dec 31, 2025 | 3.19 | 3.21 | 3.08 | 3.08 | 3.08 | -3.75% | 2,051,544 |
| Dec 30, 2025 | 3.20 | 3.24 | 3.07 | 3.20 | 3.20 | -1.84% | 628,570 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.09 | 3.26 | 3.26 | 1.56% | 454,381 |
| Dec 24, 2025 | 3.24 | 3.29 | 3.18 | 3.21 | 3.21 | 0.63% | 456,054 |
| Dec 23, 2025 | 3.12 | 3.21 | 3.02 | 3.19 | 3.19 | 3.57% | 697,068 |
| Dec 22, 2025 | 3.07 | 3.14 | 3.00 | 3.08 | 3.08 | 0.33% | 567,937 |
| Dec 19, 2025 | 2.98 | 3.10 | 2.91 | 3.07 | 3.07 | 4.42% | 1,236,556 |
| Dec 18, 2025 | 2.92 | 3.05 | 2.80 | 2.94 | 2.94 | 0.68% | 783,637 |
| Dec 17, 2025 | 3.00 | 3.15 | 2.87 | 2.92 | 2.92 | 1.74% | 2,561,306 |
| Dec 16, 2025 | 2.80 | 2.90 | 2.71 | 2.87 | 2.87 | 3.24% | 836,455 |
| Dec 15, 2025 | 2.75 | 2.85 | 2.64 | 2.78 | 2.78 | 4.12% | 1,172,132 |
| Dec 12, 2025 | 2.33 | 2.70 | 2.32 | 2.67 | 2.67 | 16.59% | 2,884,236 |
| Dec 11, 2025 | 2.21 | 2.31 | 2.20 | 2.29 | 2.29 | 5.05% | 1,732,480 |
| Dec 10, 2025 | 2.09 | 2.21 | 2.08 | 2.18 | 2.18 | 4.31% | 973,610 |
| Dec 9, 2025 | 1.98 | 2.13 | 1.98 | 2.09 | 2.09 | 6.09% | 1,149,004 |
| Dec 8, 2025 | 1.97 | 1.98 | 1.89 | 1.97 | 1.97 | 1.29% | 366,154 |
| Dec 5, 2025 | 1.86 | 2.00 | 1.85 | 1.95 | 1.95 | 3.46% | 861,128 |
| Dec 4, 2025 | 1.94 | 1.97 | 1.86 | 1.88 | 1.88 | -1.31% | 454,358 |
| Dec 3, 2025 | 1.90 | 1.97 | 1.87 | 1.91 | 1.91 | 0.26% | 406,669 |
| Dec 2, 2025 | 1.90 | 1.95 | 1.76 | 1.90 | 1.90 | 4.68% | 709,747 |
| Dec 1, 2025 | 1.88 | 1.91 | 1.78 | 1.82 | 1.82 | -2.42% | 589,994 |
| Nov 28, 2025 | 1.78 | 1.88 | 1.76 | 1.86 | 1.86 | 4.79% | 866,144 |
| Nov 27, 2025 | 1.69 | 1.81 | 1.69 | 1.78 | 1.78 | 2.90% | 861,209 |
| Nov 26, 2025 | 1.63 | 1.76 | 1.63 | 1.73 | 1.73 | 6.48% | 557,449 |
| Nov 25, 2025 | 1.58 | 1.63 | 1.51 | 1.62 | 1.62 | 3.18% | 384,330 |
| Nov 24, 2025 | 1.54 | 1.59 | 1.48 | 1.57 | 1.57 | 2.95% | 408,127 |
| Nov 21, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -5.28% | 209,935 |
| Nov 20, 2025 | 1.65 | 1.72 | 1.55 | 1.61 | 1.61 | -0.62% | 617,413 |
| Nov 19, 2025 | 1.66 | 1.72 | 1.61 | 1.62 | 1.62 | -4.42% | 731,067 |
| Nov 18, 2025 | 1.86 | 1.88 | 1.67 | 1.70 | 1.70 | -0.59% | 1,664,851 |
| Nov 17, 2025 | 1.52 | 1.72 | 1.52 | 1.71 | 1.71 | 12.91% | 875,797 |
| Nov 14, 2025 | 1.43 | 1.58 | 1.42 | 1.51 | 1.51 | 3.42% | 897,763 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.42 | 1.46 | 1.46 | -7.30% | 630,765 |
| Nov 12, 2025 | 1.52 | 1.59 | 1.45 | 1.58 | 1.58 | 5.00% | 709,400 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -2.60% | 280,056 |
| Nov 10, 2025 | 1.40 | 1.57 | 1.40 | 1.54 | 1.54 | 10.00% | 765,545 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.32 | 1.40 | 1.40 | 4.48% | 718,678 |
| Nov 6, 2025 | 1.52 | 1.53 | 1.32 | 1.34 | 1.34 | -7.59% | 643,318 |
| Nov 5, 2025 | 1.61 | 1.64 | 1.40 | 1.45 | 1.45 | -10.49% | 1,519,680 |
| Nov 4, 2025 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | -1.52% | 517,858 |
| Nov 3, 2025 | 1.63 | 1.72 | 1.60 | 1.65 | 1.65 | 1.86% | 1,812,348 |
| Oct 31, 2025 | 1.49 | 1.64 | 1.45 | 1.62 | 1.62 | 7.67% | 1,419,571 |
| Oct 30, 2025 | 1.43 | 1.52 | 1.42 | 1.50 | 1.50 | 3.81% | 664,283 |
| Oct 29, 2025 | 1.54 | 1.55 | 1.41 | 1.45 | 1.45 | -5.56% | 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 | 13.94% | 2,568,505 |