ATH:ELSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.52	2.67	2.52	2.63	2.63	2.73%	65,534
Jun 8, 2026	2.56	2.56	2.53	2.56	2.56	-	10,939
Jun 5, 2026	2.55	2.61	2.55	2.56	2.56	-1.16%	6,301
Jun 4, 2026	2.57	2.59	2.54	2.59	2.59	0.78%	9,550
Jun 3, 2026	2.54	2.58	2.53	2.57	2.57	0.39%	6,763
Jun 2, 2026	2.60	2.62	2.56	2.56	2.56	-1.54%	14,370
May 29, 2026	2.55	2.61	2.52	2.60	2.60	3.17%	55,036
May 28, 2026	2.51	2.53	2.47	2.52	2.52	-0.40%	5,938
May 27, 2026	2.50	2.55	2.46	2.53	2.53	2.43%	47,981
May 26, 2026	2.55	2.55	2.45	2.47	2.47	-3.14%	49,974
May 25, 2026	2.45	2.55	2.36	2.55	2.55	4.51%	80,628
May 22, 2026	2.33	2.49	2.30	2.44	2.44	3.39%	16,149
May 21, 2026	2.35	2.37	2.30	2.36	2.36	-0.42%	8,834
May 20, 2026	2.37	2.38	2.31	2.37	2.37	-	5,568
May 19, 2026	2.36	2.39	2.36	2.37	2.37	-	1,688
May 18, 2026	2.39	2.39	2.33	2.37	2.37	-0.84%	2,762
May 15, 2026	2.38	2.39	2.33	2.39	2.39	1.27%	8,285
May 14, 2026	2.35	2.36	2.34	2.36	2.36	0.43%	2,007
May 13, 2026	2.37	2.37	2.34	2.35	2.35	0.86%	4,193
May 12, 2026	2.33	2.35	2.33	2.33	2.33	-2.92%	4,255
May 11, 2026	2.36	2.40	2.33	2.40	2.40	1.69%	1,797
May 8, 2026	2.31	2.36	2.29	2.36	2.36	0.85%	3,416
May 7, 2026	2.37	2.37	2.32	2.34	2.34	-1.27%	26,678
May 6, 2026	2.31	2.39	2.31	2.37	2.37	0.42%	15,599
May 5, 2026	2.28	2.36	2.27	2.36	2.36	0.85%	5,683
May 4, 2026	2.29	2.35	2.25	2.34	2.34	3.54%	5,347
Apr 30, 2026	2.28	2.30	2.24	2.26	2.26	-0.88%	3,190
Apr 29, 2026	2.30	2.32	2.28	2.28	2.28	-2.98%	2,652
Apr 28, 2026	2.34	2.35	2.32	2.35	2.35	-0.84%	2,008
Apr 27, 2026	2.38	2.39	2.33	2.37	2.37	1.72%	6,534
Apr 24, 2026	2.34	2.37	2.30	2.33	2.33	-2.92%	13,209
Apr 23, 2026	2.34	2.42	2.31	2.40	2.40	0.42%	3,456
Apr 22, 2026	2.35	2.39	2.34	2.39	2.39	-0.42%	3,586
Apr 21, 2026	2.39	2.44	2.35	2.40	2.40	5.73%	70,242
Apr 20, 2026	2.30	2.30	2.25	2.27	2.27	-0.87%	7,907
Apr 17, 2026	2.29	2.30	2.23	2.29	2.29	-	7,871
Apr 16, 2026	2.27	2.30	2.22	2.29	2.29	0.88%	24,341
Apr 15, 2026	2.23	2.27	2.20	2.27	2.27	-0.44%	10,895
Apr 14, 2026	2.23	2.28	2.21	2.28	2.28	-	4,907
Apr 9, 2026	2.28	2.28	2.25	2.28	2.28	1.33%	1,155
Apr 8, 2026	2.26	2.29	2.22	2.25	2.25	1.81%	7,822
Apr 7, 2026	2.23	2.26	2.20	2.21	2.21	-3.07%	1,406
Apr 2, 2026	2.16	2.28	2.11	2.28	2.28	4.59%	3,947
Apr 1, 2026	2.15	2.24	2.14	2.18	2.18	2.83%	9,523
Mar 31, 2026	2.12	2.12	2.07	2.12	2.12	1.44%	5,452
Mar 30, 2026	2.13	2.13	2.05	2.09	2.09	-0.48%	6,024
Mar 27, 2026	2.07	2.10	2.05	2.10	2.10	-	3,737
Mar 26, 2026	2.10	2.10	2.08	2.10	2.10	-	2,304
Mar 24, 2026	2.17	2.17	2.07	2.10	2.10	-0.94%	6,639
Mar 23, 2026	2.08	2.12	2.02	2.12	2.12	0.95%	22,082