Elitecon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.00	17.01	15.67	15.70	15.70	-6.44%	653,499
Aug 20, 2026	17.28	17.28	16.67	16.78	16.78	-0.30%	88,055
Aug 19, 2026	17.37	17.37	16.81	16.83	16.83	-1.35%	82,345
Aug 18, 2026	17.15	17.21	16.77	17.06	17.06	1.97%	131,097
Aug 17, 2026	17.35	17.97	16.64	16.73	16.73	-2.34%	448,092
Aug 14, 2026	17.03	17.29	16.75	17.13	17.13	0.59%	1,362,771
Aug 13, 2026	17.49	17.49	16.85	17.03	17.03	0.41%	122,125
Aug 12, 2026	17.85	17.90	16.76	16.96	16.96	-2.42%	3,743,142
Aug 11, 2026	17.50	17.71	17.05	17.38	17.38	0.70%	192,341
Aug 10, 2026	18.10	18.29	17.13	17.26	17.26	-4.64%	339,591
Aug 7, 2026	18.86	19.23	17.90	18.10	18.10	-2.53%	5,245,165
Aug 6, 2026	19.20	19.75	18.50	18.57	18.57	-2.31%	1,491,974
Aug 5, 2026	19.30	20.50	17.85	19.01	19.01	0.42%	1,482,476
Aug 4, 2026	17.22	18.94	17.22	18.93	18.93	9.93%	2,456,454
Aug 3, 2026	15.93	17.22	15.58	17.22	17.22	9.96%	2,393,989
Jul 31, 2026	15.30	15.84	15.30	15.66	15.66	-0.63%	211,851
Jul 30, 2026	16.19	16.19	15.63	15.76	15.76	-0.38%	154,117
Jul 29, 2026	15.99	16.11	15.70	15.82	15.82	-0.06%	202,013
Jul 28, 2026	16.25	16.38	15.65	15.83	15.83	-0.94%	221,317
Jul 27, 2026	15.60	16.17	15.55	15.98	15.98	2.77%	364,930
Jul 24, 2026	15.52	16.62	15.45	15.55	15.55	-3.36%	868,674
Jul 23, 2026	16.95	16.95	15.80	16.09	16.09	-3.48%	267,903
Jul 22, 2026	17.51	18.14	16.49	16.67	16.67	-6.03%	614,107
Jul 21, 2026	18.07	18.24	17.29	17.74	17.74	-0.73%	336,734
Jul 20, 2026	18.30	19.85	17.45	17.87	17.87	-	1,286,797
Jul 17, 2026	17.52	18.09	17.29	17.87	17.87	2.11%	297,146
Jul 16, 2026	17.72	18.55	17.41	17.50	17.50	-2.67%	468,972
Jul 15, 2026	18.60	18.74	17.88	17.98	17.98	-0.77%	316,032
Jul 14, 2026	19.96	20.72	17.77	18.12	18.12	-9.31%	1,377,942
Jul 13, 2026	20.82	22.83	19.35	19.98	19.98	-5.22%	1,116,889
Jul 10, 2026	23.40	23.69	20.83	21.08	21.08	-9.06%	1,288,984
Jul 9, 2026	24.51	26.00	22.88	23.18	23.18	-2.93%	1,017,608
Jul 8, 2026	24.41	28.94	23.25	23.88	23.88	-1.00%	2,482,987
Jul 7, 2026	25.60	26.13	24.00	24.12	24.12	-6.22%	510,383
Jul 6, 2026	26.88	27.27	25.60	25.72	25.72	-2.39%	153,244
Jul 3, 2026	26.77	27.44	26.12	26.35	26.35	-1.57%	285,645
Jul 2, 2026	27.00	28.45	26.60	26.77	26.77	1.17%	123,961
Jul 1, 2026	26.66	27.18	26.35	26.46	26.46	-0.94%	434,580
Jun 30, 2026	27.13	27.46	26.55	26.71	26.71	-1.84%	111,444
Jun 29, 2026	27.32	27.95	27.10	27.21	27.21	-1.09%	120,351
Jun 25, 2026	29.19	29.19	27.11	27.51	27.51	-1.47%	196,661
Jun 24, 2026	27.51	28.82	27.51	27.92	27.92	-0.61%	159,332
Jun 23, 2026	29.20	29.20	27.90	28.09	28.09	-2.09%	222,034
Jun 22, 2026	28.02	29.39	28.02	28.69	28.69	0.60%	241,238
Jun 19, 2026	28.85	29.14	28.13	28.52	28.52	-1.52%	321,449
Jun 18, 2026	29.61	29.90	28.66	28.96	28.96	-0.24%	105,013
Jun 17, 2026	29.90	30.30	28.87	29.03	29.03	-2.75%	253,106
Jun 16, 2026	30.50	31.09	29.06	29.85	29.85	-0.76%	294,100
Jun 15, 2026	30.58	31.63	29.45	30.08	30.08	0.37%	302,025
Jun 12, 2026	30.51	31.69	29.68	29.97	29.97	-1.35%	734,308