ELS.AX(ELS.AX)
ELS.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $5.21 | $5.58 | $5.17 | $5.39 | 2.15M |
| 7/29/2026 | $5.70 | $5.84 | $5.25 | $5.34 | 2.32M |
| 7/28/2026 | $5.73 | $5.94 | $5.44 | $5.68 | 2.49M |
| 7/27/2026 | $5.92 | $6.11 | $5.74 | $5.88 | 1.54M |
| 7/24/2026 | $6.12 | $6.20 | $5.84 | $5.94 | 2.28M |
| 7/23/2026 | $6.47 | $6.85 | $6.23 | $6.31 | 1.72M |
| 7/22/2026 | $7.49 | $7.50 | $6.40 | $6.45 | 1.54M |
| 7/21/2026 | $6.82 | $7.33 | $6.81 | $7.17 | 1.58M |
| 7/20/2026 | $6.75 | $6.92 | $6.51 | $6.81 | 1.07M |
| 7/17/2026 | $7.20 | $7.20 | $6.66 | $6.66 | 1.03M |
| 7/16/2026 | $7.47 | $7.53 | $7.20 | $7.25 | 886,439 |
| 7/15/2026 | $7.42 | $7.60 | $7.27 | $7.55 | 705,914 |
| 7/14/2026 | $7.63 | $7.63 | $7.10 | $7.41 | 958,982 |
| 7/13/2026 | $7.63 | $7.73 | $7.26 | $7.43 | 866,627 |
| 7/10/2026 | $8.02 | $8.21 | $7.73 | $7.74 | 1.10M |
| 7/9/2026 | $7.55 | $8.13 | $7.40 | $8.03 | 888,478 |
| 7/8/2026 | $7.92 | $7.97 | $7.46 | $7.77 | 1.09M |
| 7/7/2026 | $7.79 | $8.15 | $7.48 | $8.05 | 1.29M |
| 7/6/2026 | $8.00 | $8.50 | $7.92 | $8.00 | 1.13M |
| 7/3/2026 | $7.59 | $8.01 | $7.20 | $8.01 | 1.01M |
| 7/2/2026 | $7.58 | $7.75 | $7.55 | $7.63 | 1.15M |
| 7/1/2026 | $7.21 | $7.50 | $7.08 | $7.40 | 963,524 |
| 6/30/2026 | $6.78 | $7.23 | $6.65 | $7.10 | 2.20M |
| 6/29/2026 | $6.73 | $6.79 | $6.51 | $6.76 | 1.26M |
| 6/26/2026 | $7.10 | $7.20 | $6.63 | $6.73 | 2.17M |
| 6/25/2026 | $7.25 | $7.38 | $7.00 | $7.10 | 1.95M |
| 6/24/2026 | $7.18 | $7.35 | $7.06 | $7.34 | 1.48M |
| 6/23/2026 | $7.57 | $7.61 | $7.18 | $7.28 | 1.08M |
| 6/22/2026 | $7.79 | $8.02 | $7.56 | $7.56 | 1.20M |
| 6/19/2026 | $7.85 | $7.88 | $7.54 | $7.88 | 2.02M |
| 6/18/2026 | $7.72 | $8.07 | $7.71 | $7.78 | 1.59M |
| 6/17/2026 | $8.07 | $8.08 | $7.68 | $7.82 | 1.55M |
| 6/16/2026 | $8.09 | $8.49 | $8.09 | $8.19 | 1.55M |
| 6/15/2026 | $8.44 | $8.56 | $7.80 | $8.05 | 1.69M |
| 6/12/2026 | $7.98 | $8.45 | $7.94 | $8.38 | 1.98M |
| 6/11/2026 | $7.66 | $7.96 | $7.46 | $7.95 | 2.75M |
| 6/10/2026 | $7.97 | $7.97 | $7.54 | $7.63 | 1.99M |
| 6/9/2026 | $7.24 | $8.01 | $7.20 | $7.99 | 2.94M |
| 6/5/2026 | $7.28 | $7.70 | $7.09 | $7.62 | 1.00M |
| 6/4/2026 | $7.38 | $7.52 | $7.10 | $7.35 | 894,306 |
| 6/3/2026 | $7.74 | $7.74 | $7.13 | $7.35 | 2.27M |
| 6/2/2026 | $7.58 | $7.75 | $7.41 | $7.75 | 1.52M |
| 6/1/2026 | $7.68 | $7.68 | $7.06 | $7.56 | 2.82M |
| 5/29/2026 | $6.95 | $7.66 | $6.75 | $7.61 | 14.54M |
| 5/28/2026 | $6.47 | $6.52 | $6.15 | $6.33 | 1.80M |
| 5/27/2026 | $5.98 | $6.58 | $5.98 | $6.47 | 1.68M |
| 5/26/2026 | $5.88 | $6.05 | $5.78 | $5.94 | 1.56M |
| 5/25/2026 | $5.67 | $5.94 | $5.44 | $5.87 | 2.20M |
| 5/22/2026 | $5.79 | $5.91 | $5.71 | $5.78 | 1.46M |
| 5/21/2026 | $5.90 | $5.93 | $5.67 | $5.67 | 978,304 |
| 5/20/2026 | $5.88 | $5.89 | $5.61 | $5.74 | 1.16M |
| 5/19/2026 | $5.90 | $5.95 | $5.56 | $5.90 | 1.74M |
| 5/18/2026 | $6.05 | $6.07 | $5.76 | $5.90 | 1.09M |
| 5/15/2026 | $6.36 | $6.80 | $6.25 | $6.25 | 1.76M |
| 5/14/2026 | $6.29 | $6.30 | $5.90 | $5.99 | 1.76M |
| 5/13/2026 | $6.20 | $6.34 | $5.81 | $6.00 | 1.58M |
| 5/12/2026 | $6.20 | $6.30 | $5.62 | $6.25 | 3.17M |
| 5/11/2026 | $6.77 | $6.85 | $5.36 | $6.25 | 5.52M |
| 5/8/2026 | $6.77 | $6.85 | $6.50 | $6.77 | 1.70M |
| 5/7/2026 | $7.03 | $7.04 | $6.71 | $6.85 | 1.70M |
| 5/6/2026 | $6.94 | $7.09 | $6.87 | $6.94 | 2.54M |
| 5/5/2026 | $6.96 | $7.01 | $6.77 | $6.89 | 1.28M |
| 5/4/2026 | $6.85 | $7.22 | $6.80 | $6.96 | 2.24M |
| 5/1/2026 | $6.55 | $6.85 | $6.49 | $6.82 | 1.02M |