Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 6.77
-0.08 (-1.17%)
May 8, 2026, 4:10 PM AEST
Elsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,699,068 |
| May 6, 2026 | 6.94 | 7.09 | 6.87 | 6.94 | 6.94 | 0.73% | 2,186,217 |
| 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% | 1,023,818 |
| 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% | 1,882,396 |
| 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% | 14,427,685 |
| Mar 19, 2026 | 5.88 | 5.91 | 5.36 | 5.68 | 5.68 | -2.41% | 2,583,465 |
| Mar 18, 2026 | 5.75 | 5.82 | 5.62 | 5.82 | 5.82 | 2.11% | 1,582,686 |
| Mar 17, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | 0.71% | 1,754,084 |
| Mar 16, 2026 | 5.68 | 5.71 | 5.52 | 5.66 | 5.66 | -0.53% | 885,176 |
| Mar 13, 2026 | 5.71 | 5.75 | 5.20 | 5.69 | 5.69 | -0.35% | 2,104,522 |
| Mar 12, 2026 | 5.80 | 5.88 | 5.62 | 5.71 | 5.71 | 0.35% | 1,260,656 |
| Mar 11, 2026 | 5.68 | 5.84 | 5.50 | 5.69 | 5.69 | 0.18% | 1,462,646 |
| Mar 10, 2026 | 5.70 | 5.78 | 5.28 | 5.68 | 5.68 | -0.87% | 1,815,672 |
| Mar 9, 2026 | 5.30 | 5.74 | 5.10 | 5.73 | 5.73 | 4.56% | 1,901,157 |
| Mar 6, 2026 | 4.99 | 5.53 | 4.99 | 5.48 | 5.48 | 7.45% | 2,246,508 |
| Mar 5, 2026 | 5.05 | 5.22 | 5.05 | 5.10 | 5.10 | 2.00% | 1,366,143 |
| Mar 4, 2026 | 4.99 | 5.10 | 4.86 | 5.00 | 5.00 | -0.99% | 1,235,823 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.80 | 5.05 | 5.05 | -1.75% | 1,601,597 |
| Mar 2, 2026 | 4.71 | 5.30 | 4.70 | 5.14 | 5.14 | 8.67% | 2,219,100 |
| Feb 27, 2026 | 4.60 | 4.76 | 4.55 | 4.73 | 4.73 | 4.88% | 2,072,486 |
| Feb 26, 2026 | 4.04 | 4.57 | 4.04 | 4.51 | 4.51 | 10.54% | 973,777 |