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

ASX - Delayed Quote AUD

Elementos Limited (ELT.AX)

0.0800
+0.0010
+(1.27%)
At close: 1:11:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.08100.08100.08000.08000.080052,499
Apr 22, 20250.07900.07900.07900.07900.0790-
Apr 17, 20250.07900.07900.07900.07900.079027,528
Apr 16, 20250.07900.07900.07900.07900.079022,000
Apr 15, 20250.08000.08000.07800.07800.078093,549
Apr 14, 20250.07600.07600.07600.07600.076010,000
Apr 11, 20250.08600.08600.07500.07600.0760415,850
Apr 10, 20250.08400.08700.08400.08700.0870570,798
Apr 9, 20250.08200.08200.08000.08000.0800397,899
Apr 8, 20250.08700.08700.08700.08700.0870436
Apr 7, 20250.09000.09000.08100.08900.0890152,288
Apr 4, 20250.08700.09000.08700.09000.0900381,186
Apr 3, 20250.08900.09200.08700.08700.0870367,376
Apr 2, 20250.08600.08800.08600.08700.0870341,073
Apr 1, 20250.08300.08700.08300.08500.0850170,945
Mar 31, 20250.08300.08600.08200.08300.0830666,810
Mar 28, 20250.07000.08300.07000.08000.08001,199,760
Mar 27, 20250.06800.06800.06800.06800.068019,492
Mar 26, 20250.06300.06400.06300.06400.0640214,395
Mar 25, 20250.05900.05900.05900.05900.0590110,732
Mar 24, 20250.06000.06000.05900.05900.0590683,642
Mar 21, 20250.05900.06200.05700.06100.0610178,696
Mar 20, 20250.06300.06900.06100.06300.0630131,959
Mar 19, 20250.05700.05700.05200.05700.0570119,526
Mar 18, 20250.05200.05700.05200.05600.05608,653
Mar 17, 20250.06000.06000.05200.05400.0540332,006
Mar 14, 20250.05200.06300.05100.06100.06101,246,311
Mar 13, 20250.05000.05000.05000.05000.0500300,000
Mar 12, 20250.05500.05500.05000.05000.0500426,274
Mar 11, 20250.05600.05600.05600.05600.0560-
Mar 10, 20250.05600.05600.05600.05600.05603,988
Mar 7, 20250.05600.05600.05600.05600.056063,612
Mar 6, 20250.05600.05600.05600.05600.056021,400
Mar 5, 20250.05700.05700.05700.05700.0570134,058
Mar 4, 20250.05600.05700.05600.05700.05707,863
Mar 3, 20250.05300.05300.05300.05300.053012,615
Feb 28, 20250.05500.05500.05300.05500.0550129,576
Feb 27, 20250.05800.05800.05800.05800.058073,380
Feb 26, 20250.05900.06000.05900.05900.059054,852
Feb 25, 20250.06200.06200.05900.05900.0590161,964
Feb 24, 20250.06400.06400.06200.06200.0620236,623
Feb 21, 20250.06700.06700.06400.06400.064053,000
Feb 20, 20250.06700.06700.06700.06700.0670-
Feb 19, 20250.06700.07000.06700.06700.067087,936
Feb 18, 20250.06700.06700.06700.06700.067024,500
Feb 17, 20250.06200.06800.06100.06200.0620242,994
Feb 14, 20250.06200.06200.06100.06100.0610152,081
Feb 13, 20250.06200.06300.05800.06300.063084,909
Feb 12, 20250.06300.06300.06300.06300.0630-
Feb 11, 20250.06200.06300.06200.06300.06307,225
Feb 10, 20250.06200.06200.06200.06200.0620-
Feb 7, 20250.06200.06200.06200.06200.06206,245
Feb 6, 20250.06200.06200.06200.06200.06204,783
Feb 5, 20250.06500.06500.06200.06200.062077,500
Feb 4, 20250.06500.06500.06500.06500.0650136,970
Feb 3, 20250.06500.06600.06500.06500.0650636,922
Jan 31, 20250.06600.06700.06450.06500.06501,055,786
Jan 30, 20250.05800.06300.05800.06300.063012,360
Jan 29, 20250.06500.06500.06000.06000.0600227,513
Jan 28, 20250.06800.06800.06200.06200.062014,022
Jan 24, 20250.06200.06200.06200.06200.0620-
Jan 23, 20250.06500.06500.06200.06200.062017,639
Jan 22, 20250.06500.06700.06500.06650.066513,323
Jan 21, 20250.06500.06500.06300.06300.063020,042
Jan 20, 20250.06500.06500.06300.06500.065061,267
Jan 17, 20250.06500.06800.06500.06800.068052,741
Jan 16, 20250.06800.06800.06800.06800.068025,000
Jan 15, 20250.07000.07000.06800.06800.068061,508
Jan 14, 20250.06800.07000.06800.07000.0700150,225
Jan 13, 20250.06700.06700.06500.06500.0650101,300
Jan 10, 20250.06800.06800.06800.06800.068054,058
Jan 9, 20250.06800.06800.06800.06800.06804,755
Jan 8, 20250.06800.07000.06800.07000.0700154,053
Jan 7, 20250.06800.07000.06800.07000.070037,396
Jan 6, 20250.07000.07000.06900.07000.0700118,679
Jan 3, 20250.07000.07000.07000.07000.070020,746
Jan 2, 20250.06900.06900.06900.06900.06901,034
Dec 31, 20240.07000.07000.07000.07000.07002,013
Dec 30, 20240.07000.07000.07000.07000.070024,076
Dec 27, 20240.06700.07000.06700.07000.070062,765
Dec 24, 20240.07100.07100.07000.07000.070055,146
Dec 23, 20240.07200.07200.07200.07200.0720-
Dec 20, 20240.07200.07200.07200.07200.072017,739
Dec 19, 20240.07200.07200.07200.07200.0720-
Dec 18, 20240.07600.07600.07200.07200.072017,888
Dec 17, 20240.07500.07600.07500.07600.076038,535
Dec 16, 20240.07100.07100.07100.07100.07102,736
Dec 13, 20240.07100.07300.07100.07100.0710145,170
Dec 12, 20240.06900.07000.06900.07000.070092,876
Dec 11, 20240.06700.07000.06700.07000.070013,523
Dec 10, 20240.06700.07000.06700.07000.0700110,855
Dec 9, 20240.06700.06800.06500.06500.065014,559
Dec 6, 20240.06800.06800.06700.06700.067068,358
Dec 5, 20240.06800.06800.06800.06800.06801,666
Dec 4, 20240.06900.06900.06800.06800.068057,797
Dec 3, 20240.07200.07200.06900.06900.069010,306
Dec 2, 20240.07300.07300.07300.07300.0730-
Nov 29, 20240.07200.07300.06900.07300.073020,468
Nov 28, 20240.06900.07300.06900.07300.0730154,277
Nov 27, 20240.06900.06900.06900.06900.0690-
Nov 26, 20240.06900.06900.06900.06900.0690-
Nov 25, 20240.06900.07000.06900.06900.069036,485
Nov 22, 20240.06900.06900.06900.06900.0690-
Nov 21, 20240.07000.07000.06900.06900.069061,282
Nov 20, 20240.07200.07200.07200.07200.07207,500
Nov 19, 20240.07000.07000.07000.07000.0700300
Nov 18, 20240.07300.07500.06900.06900.0690111,833
Nov 15, 20240.07100.07500.06800.07600.0760219,501
Nov 14, 20240.06800.07200.06800.06800.0680354,713
Nov 13, 20240.06700.07000.06700.06800.0680599,817
Nov 12, 20240.06700.06700.06700.06700.06708,432
Nov 11, 20240.07000.07000.06600.06800.068053,126
Nov 8, 20240.07300.07400.07000.07000.0700205,793
Nov 7, 20240.07800.08700.07600.07600.0760491,352
Nov 6, 20240.07900.07900.07800.07900.0790187,362
Nov 5, 20240.07800.08000.07800.08000.080056,698
Nov 4, 20240.08000.08800.07800.07800.078089,383
Nov 1, 20240.08400.08400.07600.08000.0800196,797
Oct 31, 20240.08300.08600.08300.08600.086072,963
Oct 30, 20240.07800.08300.07800.08300.083073,567
Oct 29, 20240.07800.07800.07700.07700.077039,802
Oct 28, 20240.08100.08100.07800.07800.078024,231
Oct 25, 20240.08000.08000.08000.08000.080021,780
Oct 24, 20240.08100.08100.08000.08000.080014,252
Oct 23, 20240.08300.08300.08300.08300.083056
Oct 22, 20240.08000.08300.08000.08300.083028,007
Oct 21, 20240.08400.08400.08100.08100.081090,794
Oct 18, 20240.08400.08400.08400.08400.084099,551
Oct 17, 20240.08100.08400.08000.08400.084066,194
Oct 16, 20240.08800.08800.08200.08200.0820832,136
Oct 15, 20240.08500.08500.08300.08300.083039,830
Oct 14, 20240.08500.08500.08500.08500.08509,064
Oct 11, 20240.08500.08500.08500.08500.085081,037
Oct 10, 20240.08700.09000.08500.09000.0900111,568
Oct 9, 20240.08600.08700.08600.08700.087036,612
Oct 8, 20240.08700.08750.08700.08750.08756,356
Oct 7, 20240.08700.08700.08700.08700.08702,403
Oct 4, 20240.08700.08700.08600.08600.08607,716
Oct 3, 20240.08900.08900.08700.08700.087050,158
Oct 2, 20240.08900.08900.08900.08900.0890-
Oct 1, 20240.08900.08900.08900.08900.089050,000
Sep 30, 20240.08700.08700.08700.08700.087018,562
Sep 27, 20240.08800.08800.08800.08800.0880-
Sep 26, 20240.08800.08800.08800.08800.0880-
Sep 25, 20240.08800.08800.08800.08800.08802,419
Sep 24, 20240.08900.08900.08400.08400.0840372,857
Sep 23, 20240.08500.08500.08500.08500.0850-
Sep 20, 20240.08500.08500.08500.08500.0850-
Sep 19, 20240.08500.08600.08500.08500.085023,739
Sep 18, 20240.08700.08900.08500.08900.0890225,018
Sep 17, 20240.08900.08900.08700.08700.087094,075
Sep 16, 20240.08800.08900.08800.08900.08904,199
Sep 13, 20240.08800.08800.08800.08800.0880640
Sep 12, 20240.08800.08800.08700.08800.088036,562
Sep 11, 20240.08800.08800.08800.08800.08802,545
Sep 10, 20240.08800.08800.08800.08800.0880-
Sep 9, 20240.09000.09000.08800.08800.0880223,165
Sep 6, 20240.08800.08800.08800.08800.0880-
Sep 5, 20240.09000.09000.08800.08800.088088,000
Sep 4, 20240.09300.09300.09300.09300.093036,741
Sep 3, 20240.09200.09400.09200.09300.093089,309
Sep 2, 20240.09000.09000.09000.09000.0900834
Aug 30, 20240.09400.09400.08800.08800.088089,832
Aug 29, 20240.08800.09500.08800.09400.094028,432
Aug 28, 20240.09500.09500.08700.08700.087079,901
Aug 27, 20240.09000.09100.09000.09100.091045,000
Aug 26, 20240.08500.08500.08500.08500.0850441
Aug 23, 20240.09100.09100.08500.08500.0850172,537
Aug 22, 20240.09100.09100.09100.09100.091025,000
Aug 21, 20240.08800.08800.08800.08800.088065,862
Aug 20, 20240.08800.08800.08700.08800.088058,867
Aug 19, 20240.09100.09100.08800.08800.088079,022
Aug 16, 20240.09500.09500.09500.09500.0950-
Aug 15, 20240.09500.09500.09500.09500.09501,709
Aug 14, 20240.09500.09500.09500.09500.09502,653
Aug 13, 20240.09500.09500.09500.09500.0950-
Aug 12, 20240.09200.09500.08900.09500.0950108,241
Aug 9, 20240.09400.09400.08700.08700.0870168,698
Aug 8, 20240.09300.09900.09300.09900.099031,670
Aug 7, 20240.10420.10420.09930.09930.0993211,290
Aug 6, 20240.09430.09930.09430.09930.099344,329
Aug 5, 20240.09430.09530.09430.09530.095352,908
Aug 2, 20240.09930.10420.09830.10420.1042242,420
Aug 1, 20240.10420.10920.09730.09730.0973158,206
Jul 31, 20240.10420.10420.10420.10420.1042-
Jul 30, 20240.10420.10420.10420.10420.1042-
Jul 29, 20240.10000.10500.10000.10500.1050100,047
Jul 26, 20240.10500.10500.09700.10000.1000273,207
Jul 25, 20240.11500.11500.11000.11000.1100105,555
Jul 24, 20240.11000.11000.11000.11000.1100-
Jul 23, 20240.11000.11000.11000.11000.1100279,648
Jul 22, 20240.11500.11500.11500.11500.1150210,867
Jul 19, 20240.12000.12000.12000.12000.12004,250
Jul 18, 20240.11500.11500.11500.11500.115047,248
Jul 17, 20240.12500.12500.11500.11500.1150153,673
Jul 16, 20240.12000.12000.11500.12000.120033,229
Jul 15, 20240.12000.12000.12000.12000.120066,987
Jul 12, 20240.11000.12500.11000.12500.12501,667
Jul 11, 20240.12000.12500.11000.11000.110045,546
Jul 10, 20240.12000.12000.11000.12000.1200211,237
Jul 9, 20240.12000.12000.11000.12000.120034,927
Jul 8, 20240.12000.13000.11500.12500.125077,450
Jul 5, 20240.11500.11500.11500.11500.1150-
Jul 4, 20240.11500.12000.11500.11500.115054,825
Jul 3, 20240.12000.12000.11500.12000.1200105,584
Jul 2, 20240.12500.12500.12500.12500.12502,000
Jul 1, 20240.12000.12500.12000.12500.125033,125
Jun 28, 20240.12000.13000.12000.13000.1300168,516
Jun 27, 20240.11500.12500.11500.12000.1200196,265
Jun 26, 20240.11500.11750.10500.10500.1050179,039
Jun 25, 20240.11500.11500.11500.11500.11507,024
Jun 24, 20240.11500.12000.11500.11500.115068,371
Jun 21, 20240.12000.12000.12000.12000.1200123,751
Jun 20, 20240.12000.13000.12000.13000.13006,637
Jun 19, 20240.12000.12500.12000.12500.125077,280
Jun 18, 20240.12000.12000.12000.12000.12003,750
Jun 17, 20240.12000.12000.12000.12000.1200160,397
Jun 14, 20240.12000.12000.12000.12000.1200-
Jun 13, 20240.12000.12000.11500.12000.1200330,538
Jun 12, 20240.12500.12500.12500.12500.125015,578
Jun 11, 20240.12500.13000.12500.13000.130011,732
Jun 7, 20240.12000.12500.10500.12500.1250293,870
Jun 6, 20240.13000.13000.11000.12000.1200193,444
Jun 5, 20240.14000.14000.13500.13500.135022,305
Jun 4, 20240.14000.14000.14000.14000.14007,290
Jun 3, 20240.13500.15000.13500.14000.1400187,232
May 31, 20240.13500.14000.13500.13500.135033,108
May 30, 20240.14000.14000.13500.13500.1350134,452
May 29, 20240.14000.14000.13000.13500.135030,679
May 28, 20240.14000.16000.14000.16000.1600101,493
May 27, 20240.14000.15000.14000.14000.1400201,755
May 24, 20240.15000.15000.14000.14500.1450110,141
May 23, 20240.16000.16000.15500.15500.1550574,417
May 22, 20240.17000.17000.16000.16000.1600218,118
May 21, 20240.16000.16500.16000.16500.1650104,848
May 20, 20240.16000.17000.16000.17000.1700160,044
May 17, 20240.16500.16500.16500.16500.165040,475
May 16, 20240.17000.17000.16500.16500.165099,663
May 15, 20240.17000.17000.17000.17000.1700135,600
May 14, 20240.16500.16500.16000.16000.160042,670
May 13, 20240.17000.17000.16500.16500.1650126,581
May 10, 20240.16500.17000.16500.16500.1650115,670
May 9, 20240.16500.17000.16500.17000.1700107,095
May 8, 20240.16500.17000.16500.17000.170027,845
May 7, 20240.17000.17000.17000.17000.17002,000
May 6, 20240.16000.16000.16000.16000.160035,249
May 3, 20240.16000.16500.16000.16000.160075,495
May 2, 20240.16000.17000.15500.17000.1700636,391
May 1, 20240.17500.17500.16500.17000.1700334,566
Apr 30, 20240.18000.18000.17500.18000.1800192,278
Apr 29, 20240.18000.18000.17500.18000.180097,083
Apr 26, 20240.18000.18000.18000.18000.180016,250
Apr 24, 20240.18000.18500.17500.17500.1750383,099
Apr 23, 20240.18500.18500.17500.18000.1800363,116

Related Tickers

GW1.AX Greenwing Resources Ltd
0.0350
0.00%
 
SHP.AX South Harz Potash Limited
0.0050
-16.67%
 
RNU.AX Renascor Resources Limited
0.0570
-8.06%
 
SYA.AX Sayona Mining Limited
0.0180
+5.88%
 
FMG.AX Fortescue Ltd
15.36
+2.74%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.