Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Element 25 Limited (E25.AX)

Compare
0.2300
+0.0100
+(4.55%)
At close: 3:09:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.22000.22000.22000.22000.2200-
Apr 14, 20250.22000.22500.22000.22000.220057,360
Apr 11, 20250.23000.23000.22500.22500.225073,351
Apr 10, 20250.24000.25000.22000.23000.230071,108
Apr 9, 20250.23500.23750.21000.21000.210057,751
Apr 8, 20250.23000.24000.23000.24000.240045,110
Apr 7, 20250.21000.24000.18500.23000.2300283,651
Apr 4, 20250.24000.24000.22000.22500.225046,612
Apr 3, 20250.24500.24500.23500.23500.2350153,415
Apr 2, 20250.23500.25000.23500.25000.250044,933
Apr 1, 20250.24500.24500.23500.23500.235057,848
Mar 31, 20250.25500.25500.24500.24500.245015,173
Mar 28, 20250.26500.26500.25500.25500.255017,265
Mar 27, 20250.26000.26000.25500.26000.260023,814
Mar 26, 20250.26000.26000.25750.25750.257554,999
Mar 25, 20250.25000.27500.24500.24500.2450178,766
Mar 24, 20250.24000.25000.24000.25000.250022,711
Mar 21, 20250.24000.25000.24000.25000.250015,327
Mar 20, 20250.25000.25000.25000.25000.250013,154
Mar 19, 20250.24000.25000.24000.25000.2500263,007
Mar 18, 20250.25000.25000.23500.24000.2400145,343
Mar 17, 20250.24000.25000.24000.25000.250070,170
Mar 14, 20250.24000.24500.23500.24500.2450195,518
Mar 13, 20250.23500.23500.23500.23500.235024,454
Mar 12, 20250.24000.24000.23000.23500.2350505,128
Mar 11, 20250.24000.24500.24000.24500.245061,774
Mar 10, 20250.24500.24500.23000.24000.2400136,608
Mar 7, 20250.24500.24500.24000.24000.240083,021
Mar 6, 20250.24000.24500.24000.24500.245099,553
Mar 5, 20250.25000.25000.23000.23500.2350287,992
Mar 4, 20250.25500.25500.24000.25000.2500199,105
Mar 3, 20250.25500.26000.25500.26000.260057,934
Feb 28, 20250.26000.26000.25500.25500.255029,889
Feb 27, 20250.25500.26500.25000.26500.265031,422
Feb 26, 20250.25500.26000.25500.25500.255046,295
Feb 25, 20250.26000.26000.25500.25500.2550433,062
Feb 24, 20250.26000.26250.26000.26250.262522,011
Feb 21, 20250.27000.27000.26000.26500.265065,752
Feb 20, 20250.27000.27500.27000.27000.270071,487
Feb 19, 20250.26500.26500.26500.26500.265014,772
Feb 18, 20250.27000.27500.27000.27500.275024,460
Feb 17, 20250.26500.27500.26500.27500.275028,765
Feb 14, 20250.28000.28000.26000.26000.2600233,464
Feb 13, 20250.27000.28000.27000.28000.280048,956
Feb 12, 20250.27500.27500.26500.26500.265083,890
Feb 11, 20250.27500.27500.26500.26500.26509,795
Feb 10, 20250.26500.28500.26500.27500.275060,295
Feb 7, 20250.28000.28000.26500.26500.265063,856
Feb 6, 20250.27000.28000.26500.26500.265065,404
Feb 5, 20250.28000.28000.26000.26000.2600136,181
Feb 4, 20250.29000.29000.26500.28000.2800168,312
Feb 3, 20250.29500.29500.28500.29000.290077,400
Jan 31, 20250.29000.29500.28500.29500.2950376,219
Jan 30, 20250.28000.30000.27500.28500.2850256,188
Jan 29, 20250.26500.27500.26500.27500.275060,151
Jan 28, 20250.26500.28000.26250.26500.2650267,148
Jan 24, 20250.29000.29000.25000.26000.26001,706,067
Jan 23, 20250.33000.33000.28000.29000.29001,300,696
Jan 22, 20250.34000.34000.32000.34000.3400946,578
Jan 21, 20250.31000.33500.31000.31500.31501,167,386
Jan 20, 20250.33500.34500.29500.32000.32002,825,589
Jan 17, 20250.26500.27000.25500.27000.2700175,047
Jan 16, 20250.26000.26000.25500.25500.255038,863
Jan 15, 20250.28000.28000.26000.26500.265051,005
Jan 14, 20250.28000.28000.27000.28000.280086,929
Jan 13, 20250.27500.29000.26500.27000.2700204,135
Jan 10, 20250.29000.29000.26000.26000.260076,985
Jan 9, 20250.29000.29000.27500.29000.290032,370
Jan 8, 20250.28500.29000.27500.29000.2900129,425
Jan 7, 20250.27500.29500.27000.29500.2950279,705
Jan 6, 20250.26000.27500.25000.27500.2750273,779
Jan 3, 20250.25500.25500.25000.25000.250055,300
Jan 2, 20250.25500.25500.25500.25500.25505,585
Dec 31, 20240.25000.25500.25000.25500.255052,613
Dec 30, 20240.25500.25500.25500.25500.255079,352
Dec 27, 20240.25500.26000.25500.25500.255068,658
Dec 24, 20240.26000.26000.26000.26000.260037,131
Dec 23, 20240.26500.26500.26000.26500.265058,076
Dec 20, 20240.26500.26500.26000.26000.260052,893
Dec 19, 20240.25500.27000.25500.26000.2600191,185
Dec 18, 20240.26000.27000.25500.26500.2650262,571
Dec 17, 20240.25500.28000.25500.27500.275092,228
Dec 16, 20240.26000.26000.25500.25500.255075,665
Dec 13, 20240.26000.26000.25500.26000.2600199,697
Dec 12, 20240.26000.26500.26000.26000.260091,608
Dec 11, 20240.26500.26500.25500.26000.26008,820
Dec 10, 20240.26000.26500.26000.26500.265025,828
Dec 9, 20240.27000.27000.26000.26000.260044,315
Dec 6, 20240.25000.26500.25000.26500.265027,271
Dec 5, 20240.25500.26000.25000.25000.2500164,830
Dec 4, 20240.26000.26000.25500.25500.255033,695
Dec 3, 20240.26000.26500.25500.26500.265099,660
Dec 2, 20240.27500.27500.26500.27500.275019,461
Nov 29, 20240.28000.29000.27000.27500.275064,994
Nov 28, 20240.27000.27500.27000.27000.2700137,482
Nov 27, 20240.30000.30000.28000.28000.280047,661
Nov 26, 20240.27000.31000.27000.31000.3100359,341
Nov 25, 20240.26500.27000.25500.27000.270073,672
Nov 22, 20240.28500.29000.26500.28000.2800120,088
Nov 21, 20240.26500.28500.26000.27500.275034,132
Nov 20, 20240.25000.31000.25000.28500.2850725,360
Nov 19, 20240.26500.26500.25000.25000.250026,203
Nov 18, 20240.24500.26500.24500.26500.265037,469
Nov 15, 20240.26500.26500.24500.25000.2500309,580
Nov 14, 20240.26500.26500.26000.26500.265048,659
Nov 13, 20240.25500.27500.25500.26500.265056,463
Nov 12, 20240.28000.28000.25500.25500.255099,755
Nov 11, 20240.26500.28000.26500.28000.280073,576
Nov 8, 20240.26000.26500.25500.26500.2650317,303
Nov 7, 20240.28000.28500.27500.27500.2750125,736
Nov 6, 20240.27500.27500.27500.27500.275062,865
Nov 5, 20240.28000.28500.27500.27500.275099,344
Nov 4, 20240.29000.29000.28000.28500.2850261,114
Nov 1, 20240.29000.29500.29000.29000.290022,631
Oct 31, 20240.29500.29500.29000.29000.2900134,947
Oct 30, 20240.29500.30000.29000.30000.300077,585
Oct 29, 20240.30500.31000.28000.28500.2850410,905
Oct 28, 20240.29500.29500.29000.29000.2900118,632
Oct 25, 20240.29500.30500.29500.29500.295071,832
Oct 24, 20240.31000.31000.29500.29500.295093,116
Oct 23, 20240.30000.31000.29500.31000.310084,775
Oct 22, 20240.30000.30000.29000.30000.3000243,888
Oct 21, 20240.29000.29500.29000.29000.2900304,583
Oct 18, 20240.29500.29750.26500.29000.2900972,148
Oct 17, 20240.31500.31500.29500.29500.2950550,655
Oct 16, 20240.31500.32000.30500.32000.3200596,259
Oct 15, 20240.33000.33000.31500.31500.3150149,714
Oct 14, 20240.32000.32000.31500.31500.3150321,071
Oct 11, 20240.32000.32500.31000.32000.3200388,813
Oct 10, 20240.33500.33500.32000.32000.3200306,983
Oct 9, 20240.33000.33500.32000.33500.3350371,253
Oct 8, 20240.32500.33500.32000.32000.3200197,438
Oct 7, 20240.34000.34250.32000.32500.3250418,750
Oct 4, 20240.34000.34000.31500.34000.3400464,667
Oct 3, 20240.32000.34000.31000.34000.3400502,114
Oct 2, 20240.33000.33500.30000.32000.3200844,357
Oct 1, 20240.33500.34000.31000.33500.3350727,791
Sep 30, 20240.33000.35000.32000.33500.3350569,905
Sep 27, 20240.35500.35500.32000.33000.33001,118,364
Sep 26, 20240.36500.39000.34500.35000.35001,392,030
Sep 25, 20240.38000.38500.33500.36500.36502,463,284
Sep 24, 20240.37500.48000.33000.36000.360012,469,724
Sep 23, 20240.21500.21500.21500.21500.2150-
Sep 20, 20240.21500.21500.21500.21500.2150-
Sep 19, 20240.21500.22000.21500.21500.2150235,103
Sep 18, 20240.20500.21000.20500.21000.21007,584
Sep 17, 20240.20000.21000.20000.20500.2050151,931
Sep 16, 20240.20000.21000.20000.20500.205016,546
Sep 13, 20240.21500.21500.19500.19500.195071,509
Sep 12, 20240.20000.21000.19500.19500.1950124,171
Sep 11, 20240.21000.21000.20000.20000.200023,488
Sep 10, 20240.20000.21000.20000.20500.205015,584
Sep 9, 20240.21500.21500.20000.21500.215025,538
Sep 6, 20240.21000.21500.20000.21500.2150181,888
Sep 5, 20240.21500.21500.20500.20500.205024,565
Sep 4, 20240.21000.22000.21000.21000.2100132,045
Sep 3, 20240.20000.21000.20000.21000.2100106,956
Sep 2, 20240.21000.21000.20000.20000.200070,188
Aug 30, 20240.20500.21500.19500.21000.2100190,446
Aug 29, 20240.20500.21000.20500.21000.2100117,302
Aug 28, 20240.20500.21500.20500.21000.210021,817
Aug 27, 20240.21000.21000.19500.19500.1950137,190
Aug 26, 20240.21500.22000.20500.21000.210035,172
Aug 23, 20240.21000.21000.21000.21000.21005,000
Aug 22, 20240.21000.21000.20500.20500.205057,223
Aug 21, 20240.21000.21500.20500.20500.205077,077
Aug 20, 20240.21500.22000.21250.21500.2150358,495
Aug 19, 20240.22000.22250.21000.21000.2100138,233
Aug 16, 20240.21500.22000.21000.21500.2150157,289
Aug 15, 20240.21000.21000.21000.21000.210010,876
Aug 14, 20240.21000.22000.21000.22000.220059,751
Aug 13, 20240.21000.21000.20500.21000.210035,269
Aug 12, 20240.22000.22000.20500.20500.2050198,744
Aug 9, 20240.23500.23500.22000.22250.222529,174
Aug 8, 20240.22500.23000.22000.22000.2200260,208
Aug 7, 20240.23000.23500.22500.22500.225054,934
Aug 6, 20240.22000.22500.22000.22500.225066,138
Aug 5, 20240.23000.23000.22000.22500.2250160,408
Aug 2, 20240.23000.23000.23000.23000.23003
Aug 1, 20240.24000.25500.22500.24500.245076,698
Jul 31, 20240.25500.25500.21500.24500.245082,782
Jul 30, 20240.22000.26500.21500.26500.265054,433
Jul 29, 20240.21500.23000.21000.21000.2100131,349
Jul 26, 20240.21500.24000.21500.23000.2300137,544
Jul 25, 20240.22500.23000.21000.21000.210033,443
Jul 24, 20240.24500.24500.22000.22500.225085,060
Jul 23, 20240.24000.26500.23500.24000.240031,510
Jul 22, 20240.25000.25000.23500.23500.2350145,195
Jul 19, 20240.21500.26000.21500.25000.250090,376
Jul 18, 20240.23000.23000.21000.21000.210037,038
Jul 17, 20240.23500.23500.23000.23000.2300150,702
Jul 16, 20240.25000.25000.22000.22000.220062,529
Jul 15, 20240.21000.24000.21000.23500.2350488,521
Jul 12, 20240.20500.21000.20000.20000.200064,110
Jul 11, 20240.21000.21000.20000.20500.2050339,269
Jul 10, 20240.21000.21000.20500.20500.205077,708
Jul 9, 20240.22500.22500.21000.21000.210053,966
Jul 8, 20240.22000.22000.21000.22000.2200204,244
Jul 5, 20240.21000.21000.20500.20500.205018,657
Jul 4, 20240.21500.21500.20500.20500.205074,426
Jul 3, 20240.22000.23000.21000.21500.2150271,360
Jul 2, 20240.23500.23500.22000.23000.2300154,407
Jul 1, 20240.22000.22000.22000.22000.2200-
Jun 28, 20240.22500.23000.22000.22000.2200156,710
Jun 27, 20240.21000.22500.21000.22500.225067,212
Jun 26, 20240.22500.22500.21500.21500.2150403,419
Jun 25, 20240.22000.22500.21000.22500.2250388,605
Jun 24, 20240.24500.24500.23000.23000.2300252,045
Jun 21, 20240.24500.24500.24000.24000.240062,791
Jun 20, 20240.25000.25000.24000.24500.2450150,193
Jun 19, 20240.24500.25000.24000.24500.2450226,361
Jun 18, 20240.25000.25000.24000.24500.2450261,846
Jun 17, 20240.25500.25500.24500.24500.2450746,853
Jun 14, 20240.27000.27000.25500.25500.2550317,974
Jun 13, 20240.26500.27500.26000.27500.2750206,826
Jun 12, 20240.26000.28000.26000.26500.2650122,431
Jun 11, 20240.26500.27500.25500.25500.2550594,564
Jun 7, 20240.28000.28000.26000.26000.2600417,171
Jun 6, 20240.27000.28000.27000.28000.2800332,681
Jun 5, 20240.27500.27500.27000.27000.270061,485
Jun 4, 20240.28500.28500.27500.27500.275085,632
Jun 3, 20240.27500.28000.27500.27500.2750493,376
May 31, 20240.27000.27500.27000.27000.2700170,338
May 30, 20240.27000.27500.27000.27500.275093,443
May 29, 20240.26000.28000.25500.26500.2650349,401
May 28, 20240.26500.26500.26000.26500.2650211,703
May 27, 20240.26500.27000.26250.26500.2650274,563
May 24, 20240.27000.27500.26500.26500.2650220,948
May 23, 20240.28000.28000.26500.26500.2650271,840
May 22, 20240.27500.28000.27000.27500.2750789,779
May 21, 20240.28000.28500.26500.27000.2700742,043
May 20, 20240.31500.32000.30000.31000.310045,242
May 17, 20240.30000.31000.30000.30500.3050127,508
May 16, 20240.32000.32500.30000.30000.3000208,619
May 15, 20240.34000.34000.30000.32500.3250371,206
May 14, 20240.35000.37000.29500.32500.32501,791,028
May 13, 20240.31500.37000.30500.34000.3400918,336
May 10, 20240.26000.29000.26000.29000.2900332,779
May 9, 20240.25000.25500.25000.25500.2550160,139
May 8, 20240.25500.25500.25000.25500.2550176,324
May 7, 20240.26000.26000.25000.25000.2500106,424
May 6, 20240.25000.26000.25000.26000.260088,938
May 3, 20240.25000.25500.25000.25000.250090,723
May 2, 20240.25500.26500.25000.25000.2500321,077
May 1, 20240.24500.25000.24000.24500.2450166,363
Apr 30, 20240.24500.25500.24500.24500.245094,845
Apr 29, 20240.25000.26000.23500.26000.2600129,986
Apr 26, 20240.25500.25500.23500.25000.2500281,175
Apr 24, 20240.22500.26000.22500.26000.2600169,450
Apr 23, 20240.21500.23000.21500.22000.2200173,285
Apr 22, 20240.22000.22500.20000.20500.2050763,637
Apr 19, 20240.24000.24000.22500.23500.235040,062
Apr 18, 20240.23500.23500.23000.23000.230072,618
Apr 17, 20240.23500.24000.22500.22500.2250103,252
Apr 16, 20240.23000.24000.22500.23500.2350123,665
Apr 15, 20240.23000.24000.23000.23000.230016,240

Related Tickers

NGX.AX NGX Limited
0.1300
0.00%
 
SFX.AX Sheffield Resources Limited
0.1750
-5.41%
 
IMA.AX Image Resources NL
0.0890
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
PSL.AX Paterson Resources Ltd
0.0090
0.00%
 
CWX.AX Carawine Resources Limited
0.0960
0.00%