Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 8.03
+0.26 (3.35%)
At close: Jul 9, 2026
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.55 | 8.13 | 7.40 | 8.06 | - | 3.73% | 707,806 |
| Jul 8, 2026 | 7.92 | 7.97 | 7.46 | 7.77 | 7.77 | -3.48% | 1,092,437 |
| Jul 7, 2026 | 7.79 | 8.15 | 7.48 | 8.05 | 8.05 | 0.63% | 1,291,852 |
| Jul 6, 2026 | 8.00 | 8.50 | 7.92 | 8.00 | 8.00 | -0.12% | 1,132,626 |
| Jul 3, 2026 | 7.59 | 8.01 | 7.20 | 8.01 | 8.01 | 4.98% | 1,011,174 |
| Jul 2, 2026 | 7.58 | 7.75 | 7.55 | 7.63 | 7.63 | 3.11% | 1,147,992 |
| Jul 1, 2026 | 7.21 | 7.50 | 7.08 | 7.40 | 7.40 | 4.23% | 928,234 |
| Jun 30, 2026 | 6.78 | 7.23 | 6.65 | 7.10 | 7.10 | 5.03% | 2,196,566 |
| Jun 29, 2026 | 6.73 | 6.79 | 6.51 | 6.76 | 6.76 | 0.45% | 1,257,315 |
| Jun 26, 2026 | 7.10 | 7.20 | 6.63 | 6.73 | 6.73 | -5.21% | 2,174,711 |
| Jun 25, 2026 | 7.25 | 7.38 | 7.00 | 7.10 | 7.10 | -3.27% | 1,950,571 |
| Jun 24, 2026 | 7.18 | 7.35 | 7.06 | 7.34 | 7.34 | 0.82% | 1,475,844 |
| Jun 23, 2026 | 7.57 | 7.61 | 7.18 | 7.28 | 7.28 | -3.70% | 1,078,668 |
| Jun 22, 2026 | 7.79 | 8.02 | 7.56 | 7.56 | 7.56 | -4.06% | 1,201,457 |
| Jun 19, 2026 | 7.85 | 7.88 | 7.54 | 7.88 | 7.88 | 1.29% | 2,023,081 |
| Jun 18, 2026 | 7.72 | 8.07 | 7.71 | 7.78 | 7.78 | -0.51% | 1,590,112 |
| Jun 17, 2026 | 8.07 | 8.08 | 7.68 | 7.82 | 7.82 | -4.52% | 1,551,035 |
| Jun 16, 2026 | 8.09 | 8.49 | 8.09 | 8.19 | 8.19 | 1.74% | 1,549,588 |
| Jun 15, 2026 | 8.44 | 8.56 | 7.80 | 8.05 | 8.05 | -3.94% | 1,687,941 |
| Jun 12, 2026 | 7.98 | 8.45 | 7.94 | 8.38 | 8.38 | 5.41% | 1,983,124 |
| Jun 11, 2026 | 7.66 | 7.96 | 7.46 | 7.95 | 7.95 | 4.19% | 2,747,353 |
| Jun 10, 2026 | 7.97 | 7.97 | 7.54 | 7.63 | 7.63 | -4.51% | 1,203,188 |
| Jun 9, 2026 | 7.24 | 8.01 | 7.20 | 7.99 | 7.99 | 4.86% | 2,540,284 |
| Jun 5, 2026 | 7.28 | 7.70 | 7.09 | 7.62 | 7.62 | 3.67% | 1,003,143 |
| Jun 4, 2026 | 7.38 | 7.52 | 7.10 | 7.35 | 7.35 | - | 894,306 |
| Jun 3, 2026 | 7.74 | 7.74 | 7.13 | 7.35 | 7.35 | -5.16% | 2,267,013 |
| Jun 2, 2026 | 7.58 | 7.75 | 7.41 | 7.75 | 7.75 | 2.51% | 1,442,042 |
| Jun 1, 2026 | 7.68 | 7.68 | 7.06 | 7.56 | 7.56 | -0.66% | 2,820,442 |
| May 29, 2026 | 6.95 | 7.66 | 6.75 | 7.61 | 7.61 | 20.22% | 13,947,340 |
| May 28, 2026 | 6.47 | 6.52 | 6.15 | 6.33 | 6.33 | -2.16% | 1,801,103 |
| May 27, 2026 | 5.98 | 6.58 | 5.98 | 6.47 | 6.47 | 8.92% | 1,580,559 |
| May 26, 2026 | 5.88 | 6.05 | 5.78 | 5.94 | 5.94 | 1.19% | 1,561,802 |
| May 25, 2026 | 5.67 | 5.94 | 5.44 | 5.87 | 5.87 | 1.56% | 1,686,481 |
| May 22, 2026 | 5.79 | 5.91 | 5.71 | 5.78 | 5.78 | 1.94% | 1,463,886 |
| May 21, 2026 | 5.90 | 5.93 | 5.67 | 5.67 | 5.67 | -1.22% | 978,304 |
| May 20, 2026 | 5.88 | 5.89 | 5.61 | 5.74 | 5.74 | -2.71% | 1,164,008 |
| May 19, 2026 | 5.90 | 5.95 | 5.56 | 5.90 | 5.90 | - | 1,740,741 |
| May 18, 2026 | 6.05 | 6.07 | 5.76 | 5.90 | 5.90 | -5.60% | 1,091,214 |
| May 15, 2026 | 6.36 | 6.80 | 6.25 | 6.25 | 6.25 | 4.34% | 1,758,524 |
| May 14, 2026 | 6.29 | 6.30 | 5.90 | 5.99 | 5.99 | -0.17% | 1,756,991 |
| May 13, 2026 | 6.20 | 6.34 | 5.81 | 6.00 | 6.00 | -4.00% | 1,582,696 |
| May 12, 2026 | 6.20 | 6.30 | 5.62 | 6.25 | 6.25 | - | 3,174,330 |
| May 11, 2026 | 6.77 | 6.85 | 5.36 | 6.25 | 6.25 | -7.68% | 5,518,382 |
| May 8, 2026 | 6.77 | 6.85 | 6.50 | 6.77 | 6.77 | -1.17% | 1,702,657 |
| May 7, 2026 | 7.03 | 7.04 | 6.71 | 6.85 | 6.85 | -1.30% | 1,699,388 |
| May 6, 2026 | 6.94 | 7.09 | 6.87 | 6.94 | 6.94 | 0.73% | 2,536,217 |
| May 5, 2026 | 6.96 | 7.01 | 6.77 | 6.89 | 6.89 | -1.01% | 1,283,490 |
| May 4, 2026 | 6.85 | 7.22 | 6.80 | 6.96 | 6.96 | 2.05% | 2,244,627 |
| May 1, 2026 | 6.55 | 6.85 | 6.49 | 6.82 | 6.82 | 6.23% | 1,015,989 |
| Apr 30, 2026 | 6.74 | 6.74 | 6.20 | 6.42 | 6.42 | -4.18% | 1,377,810 |