Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 1.430
-0.100 (-6.54%)
Nov 6, 2026, 4:10 PM AEDT
Elsight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.45 | 1.48 | 1.37 | 1.43 | 1.43 | -6.54% | 2,978,406 |
| Nov 5, 2026 | 1.58 | 1.58 | 1.44 | 1.53 | 1.53 | 2.68% | 5,335,235 |
| Nov 4, 2026 | 1.62 | 1.63 | 1.46 | 1.49 | 1.49 | -5.10% | 4,973,159 |
| Nov 3, 2026 | 1.65 | 1.68 | 1.52 | 1.57 | 1.57 | -4.27% | 13,774,498 |
| Nov 2, 2026 | 1.77 | 1.79 | 1.63 | 1.64 | 1.64 | -9.39% | 5,906,539 |
| Oct 30, 2026 | 2.38 | 2.38 | 1.76 | 1.81 | 1.81 | -21.30% | 7,054,665 |
| Oct 29, 2026 | 2.39 | 2.57 | 2.01 | 2.30 | 2.30 | -18.44% | 8,565,150 |
| Oct 28, 2026 | 3.00 | 3.00 | 2.70 | 2.82 | 2.82 | -4.41% | 2,418,164 |
| Oct 27, 2026 | 2.81 | 3.04 | 2.79 | 2.95 | 2.95 | 3.15% | 2,816,002 |
| Oct 26, 2026 | 2.76 | 2.93 | 2.72 | 2.86 | 2.86 | 1.42% | 2,285,296 |
| Oct 23, 2026 | 2.90 | 2.92 | 2.70 | 2.82 | 2.82 | -5.05% | 2,643,743 |
| Oct 22, 2026 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | -3.26% | 1,028,067 |
| Oct 21, 2026 | 3.26 | 3.29 | 3.04 | 3.07 | 3.07 | -2.85% | 1,968,457 |
| Oct 20, 2026 | 3.20 | 3.26 | 3.08 | 3.16 | 3.16 | -3.07% | 1,406,518 |
| Oct 19, 2026 | 3.21 | 3.50 | 3.16 | 3.26 | 3.26 | -3.26% | 1,419,551 |
| Oct 16, 2026 | 3.18 | 3.37 | 3.08 | 3.37 | 3.37 | 9.06% | 5,366,934 |
| Oct 15, 2026 | 3.20 | 3.23 | 3.06 | 3.09 | 3.09 | -7.21% | 5,545,879 |
| Oct 14, 2026 | 3.52 | 3.53 | 3.31 | 3.33 | 3.33 | -5.13% | 1,558,962 |
| Oct 13, 2026 | 3.91 | 3.93 | 3.50 | 3.51 | 3.51 | -11.81% | 2,635,190 |
| Oct 12, 2026 | 4.16 | 4.21 | 3.94 | 3.98 | 3.98 | -3.63% | 1,264,333 |
| Oct 9, 2026 | 4.21 | 4.30 | 4.00 | 4.13 | 4.13 | 0.24% | 1,449,137 |
| Oct 8, 2026 | 4.29 | 4.31 | 4.06 | 4.12 | 4.12 | -6.58% | 2,334,774 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.34 | 4.41 | 4.41 | -5.57% | 3,331,382 |
| Oct 6, 2026 | 5.25 | 5.27 | 4.54 | 4.67 | 4.67 | -11.55% | 2,965,943 |
| Oct 5, 2026 | 5.30 | 5.45 | 5.20 | 5.28 | 5.28 | -0.75% | 855,140 |
| Oct 2, 2026 | 4.75 | 5.38 | 4.74 | 5.32 | 5.32 | 12.95% | 2,100,125 |
| Oct 1, 2026 | 4.90 | 4.90 | 4.66 | 4.71 | 4.71 | -2.89% | 988,985 |
| Sep 30, 2026 | 5.06 | 5.23 | 4.65 | 4.85 | 4.85 | -3.96% | 2,146,038 |
| Sep 29, 2026 | 4.70 | 5.06 | 4.70 | 5.05 | 5.05 | 7.68% | 1,568,336 |
| 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 |