Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 7.61
+1.28 (20.22%)
May 29, 2026, 4:13 PM AEST
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 7.00 | 7.00 | 6.62 | 6.70 | 6.70 | -4.15% | 1,398,196 |
| Apr 28, 2026 | 6.80 | 7.33 | 6.77 | 6.99 | 6.99 | 4.33% | 2,816,156 |
| Apr 27, 2026 | 6.91 | 6.94 | 6.69 | 6.70 | 6.70 | -1.76% | 814,748 |
| Apr 24, 2026 | 6.79 | 6.97 | 6.69 | 6.82 | 6.82 | 2.10% | 2,079,540 |
| Apr 23, 2026 | 7.00 | 7.30 | 6.64 | 6.68 | 6.68 | -3.47% | 2,256,731 |
| Apr 22, 2026 | 7.05 | 7.22 | 6.75 | 6.92 | 6.92 | -3.49% | 2,114,445 |
| Apr 21, 2026 | 7.15 | 7.29 | 7.04 | 7.17 | 7.17 | 0.84% | 2,491,035 |
| Apr 20, 2026 | 7.16 | 7.19 | 6.72 | 7.11 | 7.11 | -0.42% | 1,749,752 |
| Apr 17, 2026 | 6.80 | 7.27 | 6.78 | 7.14 | 7.14 | 5.00% | 2,994,021 |
| Apr 16, 2026 | 6.70 | 6.80 | 6.63 | 6.80 | 6.80 | 0.44% | 1,252,092 |
| Apr 15, 2026 | 6.60 | 6.86 | 6.55 | 6.77 | 6.77 | 1.96% | 1,856,002 |
| Apr 14, 2026 | 6.60 | 6.90 | 6.52 | 6.64 | 6.64 | 1.22% | 1,867,112 |
| Apr 13, 2026 | 6.92 | 7.01 | 6.49 | 6.56 | 6.56 | -2.96% | 1,799,472 |
| Apr 10, 2026 | 7.00 | 7.06 | 6.43 | 6.76 | 6.76 | -4.52% | 1,254,265 |
| Apr 9, 2026 | 6.99 | 7.10 | 6.87 | 7.08 | 7.08 | 1.87% | 1,468,942 |
| Apr 8, 2026 | 6.75 | 6.96 | 6.47 | 6.95 | 6.95 | 2.66% | 2,519,743 |
| Apr 7, 2026 | 6.31 | 6.80 | 6.31 | 6.77 | 6.77 | 8.32% | 2,626,362 |
| Apr 2, 2026 | 5.95 | 6.29 | 5.91 | 6.25 | 6.25 | 5.04% | 1,588,854 |
| Apr 1, 2026 | 5.60 | 6.04 | 5.53 | 5.95 | 5.95 | 9.37% | 1,885,888 |
| Mar 31, 2026 | 5.78 | 5.80 | 5.36 | 5.44 | 5.44 | -5.88% | 2,177,523 |
| Mar 30, 2026 | 5.53 | 5.83 | 5.53 | 5.78 | 5.78 | 3.21% | 1,292,495 |
| Mar 27, 2026 | 5.88 | 5.88 | 5.42 | 5.60 | 5.60 | -6.04% | 1,635,494 |
| Mar 26, 2026 | 6.00 | 6.08 | 5.80 | 5.96 | 5.96 | -1.49% | 880,403 |
| Mar 25, 2026 | 5.60 | 6.13 | 5.51 | 6.05 | 6.05 | 8.04% | 4,292,418 |
| Mar 24, 2026 | 5.79 | 5.91 | 5.55 | 5.60 | 5.60 | -2.61% | 1,672,000 |
| Mar 23, 2026 | 5.72 | 5.81 | 5.50 | 5.75 | 5.75 | -2.54% | 1,379,741 |
| Mar 20, 2026 | 5.62 | 5.90 | 5.34 | 5.90 | 5.90 | 3.87% | 14,427,680 |
| Mar 19, 2026 | 5.88 | 5.91 | 5.36 | 5.68 | 5.68 | -2.41% | 2,583,465 |