Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 3.830
-0.790 (-17.10%)
At close: Feb 5, 2026
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 3.80 | 3.81 | 3.55 | 3.81 | 3.81 | 1.60% | 1,469,802 |
| Jan 14, 2026 | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | 4.75% | 1,198,247 |
| Jan 13, 2026 | 3.49 | 3.61 | 3.42 | 3.58 | 3.58 | 1.99% | 808,682 |
| Jan 12, 2026 | 3.55 | 3.58 | 3.44 | 3.51 | 3.51 | -1.13% | 594,363 |
| Jan 9, 2026 | 3.48 | 3.61 | 3.44 | 3.55 | 3.55 | 1.72% | 1,247,054 |
| Jan 8, 2026 | 3.58 | 3.59 | 3.41 | 3.49 | 3.49 | -2.51% | 849,844 |
| Jan 7, 2026 | 3.46 | 3.63 | 3.45 | 3.58 | 3.58 | 3.47% | 1,197,599 |
| 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 |