Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 4.850
+0.050 (1.04%)
Sep 8, 2026, 4:17 PM AEST
Elsight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.82 | 7.33 | 6.81 | 7.17 | 7.17 | 5.29% | 1,484,821 |
| Jul 20, 2026 | 6.75 | 6.92 | 6.51 | 6.81 | 6.81 | 2.25% | 1,069,220 |
| Jul 17, 2026 | 7.20 | 7.20 | 6.66 | 6.66 | 6.66 | -8.14% | 1,030,776 |
| Jul 16, 2026 | 7.47 | 7.53 | 7.20 | 7.25 | 7.25 | -3.97% | 886,439 |
| Jul 15, 2026 | 7.42 | 7.60 | 7.27 | 7.55 | 7.55 | 1.89% | 705,914 |
| Jul 14, 2026 | 7.63 | 7.63 | 7.10 | 7.41 | 7.41 | -0.27% | 958,982 |
| Jul 13, 2026 | 7.63 | 7.73 | 7.26 | 7.43 | 7.43 | -4.01% | 866,627 |
| Jul 10, 2026 | 8.02 | 8.21 | 7.73 | 7.74 | 7.74 | -3.61% | 1,099,097 |
| Jul 9, 2026 | 7.55 | 8.13 | 7.40 | 8.03 | 8.03 | 3.35% | 888,478 |
| 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 |