Elsight Limited (ASX:ELS)
Australia · Delayed Price · Currency is AUD 5.29
-0.05 (-0.94%)
Jul 30, 2026, 10:14 AM AEST
Elsight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.70 | 5.84 | 5.33 | 5.33 | - | -6.16% | 641,163 |
| 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 |
| 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 |