Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 4.955
+0.265 (5.65%)
Sep 29, 2026, 1:54 PM AEST
Elsight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.70 | 5.01 | 4.70 | 4.98 | - | 6.18% | 698,426 |
| Sep 28, 2026 | 4.72 | 4.74 | 4.48 | 4.69 | 4.69 | -1.05% | 1,862,124 |
| Sep 25, 2026 | 5.14 | 5.16 | 4.71 | 4.74 | 4.74 | -8.14% | 1,410,338 |
| Sep 24, 2026 | 4.75 | 5.16 | 4.67 | 5.16 | 5.16 | 5.74% | 1,502,545 |
| Sep 23, 2026 | 4.77 | 4.88 | 4.63 | 4.88 | 4.88 | 4.05% | 1,309,943 |
| Sep 22, 2026 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | -1.26% | 1,466,913 |
| Sep 21, 2026 | 4.79 | 5.02 | 4.74 | 4.75 | 4.75 | -4.23% | 2,050,278 |
| Sep 18, 2026 | 4.82 | 5.14 | 4.78 | 4.96 | 4.96 | 2.90% | 16,525,197 |
| Sep 17, 2026 | 4.74 | 4.86 | 4.63 | 4.82 | 4.82 | 4.10% | 1,335,207 |
| Sep 16, 2026 | 4.47 | 4.72 | 4.38 | 4.63 | 4.63 | 2.66% | 1,133,211 |
| Sep 15, 2026 | 4.45 | 4.60 | 4.40 | 4.51 | 4.51 | -1.10% | 1,172,838 |
| Sep 14, 2026 | 4.50 | 4.77 | 4.50 | 4.56 | 4.56 | - | 1,001,867 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -6.37% | 1,495,309 |
| Sep 10, 2026 | 4.95 | 5.06 | 4.75 | 4.87 | 4.87 | -4.13% | 1,107,719 |
| Sep 9, 2026 | 4.85 | 5.14 | 4.75 | 5.08 | 5.08 | 4.74% | 1,786,158 |
| Sep 8, 2026 | 4.80 | 4.93 | 4.64 | 4.85 | 4.85 | 1.04% | 1,170,660 |
| Sep 7, 2026 | 4.83 | 4.90 | 4.63 | 4.80 | 4.80 | 1.69% | 1,381,602 |
| Sep 4, 2026 | 4.75 | 4.88 | 4.70 | 4.72 | 4.72 | -0.84% | 1,171,020 |
| Sep 3, 2026 | 4.91 | 5.12 | 4.67 | 4.76 | 4.76 | 1.06% | 2,461,733 |
| Sep 2, 2026 | 5.04 | 5.10 | 4.69 | 4.71 | 4.71 | -8.72% | 1,694,259 |
| Sep 1, 2026 | 5.19 | 5.20 | 4.80 | 5.16 | 5.16 | -0.19% | 3,188,209 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.12 | 5.17 | 5.17 | -9.93% | 2,608,514 |
| Aug 28, 2026 | 5.88 | 6.04 | 5.58 | 5.74 | 5.74 | -3.53% | 1,411,412 |
| Aug 27, 2026 | 5.89 | 6.07 | 5.79 | 5.95 | 5.95 | 3.12% | 1,681,343 |
| Aug 26, 2026 | 5.90 | 6.00 | 5.50 | 5.77 | 5.77 | -2.37% | 2,167,537 |
| Aug 25, 2026 | 5.48 | 5.92 | 5.30 | 5.91 | 5.91 | 6.68% | 2,434,527 |
| Aug 24, 2026 | 5.86 | 5.88 | 5.48 | 5.54 | 5.54 | -6.10% | 2,664,877 |
| Aug 21, 2026 | 6.30 | 6.30 | 5.89 | 5.90 | 5.90 | -6.50% | 1,576,381 |
| Aug 20, 2026 | 6.50 | 6.62 | 6.27 | 6.31 | 6.31 | -1.56% | 806,798 |
| Aug 19, 2026 | 6.56 | 6.75 | 6.41 | 6.41 | 6.41 | -0.31% | 753,203 |
| Aug 18, 2026 | 6.30 | 6.83 | 6.14 | 6.43 | 6.43 | -5.58% | 1,546,302 |
| Aug 17, 2026 | 6.68 | 6.81 | 6.51 | 6.81 | 6.81 | 4.13% | 1,007,587 |
| Aug 14, 2026 | 6.49 | 6.63 | 6.33 | 6.54 | 6.54 | 0.77% | 916,606 |
| Aug 13, 2026 | 6.97 | 7.06 | 6.37 | 6.49 | 6.49 | -5.67% | 1,549,974 |
| Aug 12, 2026 | 7.16 | 7.31 | 6.87 | 6.88 | 6.88 | -2.82% | 1,099,535 |
| Aug 11, 2026 | 6.98 | 7.30 | 6.81 | 7.08 | 7.08 | -0.56% | 1,375,311 |
| Aug 10, 2026 | 7.10 | 7.27 | 6.98 | 7.12 | 7.12 | 0.71% | 1,017,687 |
| Aug 7, 2026 | 7.03 | 7.25 | 6.97 | 7.07 | 7.07 | 0.57% | 925,094 |
| Aug 6, 2026 | 6.90 | 7.18 | 6.75 | 7.03 | 7.03 | 1.15% | 947,087 |
| Aug 5, 2026 | 6.74 | 6.96 | 6.61 | 6.95 | 6.95 | 5.78% | 1,835,719 |
| Aug 4, 2026 | 6.25 | 6.64 | 6.24 | 6.57 | 6.57 | 6.48% | 2,154,408 |
| Aug 3, 2026 | 5.50 | 6.17 | 5.48 | 6.17 | 6.17 | 10.38% | 1,155,191 |
| Jul 31, 2026 | 5.52 | 5.65 | 5.45 | 5.59 | 5.59 | 3.71% | 2,351,322 |
| Jul 30, 2026 | 5.21 | 5.58 | 5.17 | 5.39 | 5.39 | 0.94% | 2,148,145 |
| Jul 29, 2026 | 5.70 | 5.84 | 5.25 | 5.34 | 5.34 | -5.99% | 2,321,868 |
| Jul 28, 2026 | 5.73 | 5.94 | 5.44 | 5.68 | 5.68 | -3.40% | 2,491,453 |
| Jul 27, 2026 | 5.92 | 6.11 | 5.74 | 5.88 | 5.88 | -1.01% | 1,538,800 |
| Jul 24, 2026 | 6.12 | 6.20 | 5.84 | 5.94 | 5.94 | -5.86% | 2,279,262 |
| Jul 23, 2026 | 6.47 | 6.85 | 6.23 | 6.31 | 6.31 | -2.17% | 1,715,439 |
| Jul 22, 2026 | 7.49 | 7.50 | 6.40 | 6.45 | 6.45 | -10.04% | 1,535,940 |