ELTON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 1.80 | -0.02 | -0.99% | 1.782 | 1.858 | 1.774 | 16,762 |
Feb 11 2025 | 1.818 | -0.01 | -0.66% | 1.836 | 1.836 | 1.79 | 2,822 |
Feb 10 2025 | 1.83 | 0.01 | 0.55% | 1.836 | 1.836 | 1.772 | 3,205 |
Feb 07 2025 | 1.82 | 0.01 | 0.78% | 1.81 | 1.84 | 1.772 | 5,826 |
Feb 06 2025 | 1.806 | 0.04 | 2.38% | 1.79 | 1.806 | 1.758 | 9,859 |
Feb 05 2025 | 1.764 | 0.01 | 0.80% | 1.75 | 1.79 | 1.75 | 12,261 |
Feb 04 2025 | 1.75 | -0.01 | -0.57% | 1.76 | 1.76 | 1.736 | 7,103 |
Feb 03 2025 | 1.76 | -0.04 | -2.22% | 1.772 | 1.772 | 1.742 | 3,037 |
Jan 31 2025 | 1.80 | 0.02 | 0.90% | 1.77 | 1.80 | 1.77 | 15,561 |
Jan 30 2025 | 1.784 | 0.00 | -0.22% | 1.788 | 1.794 | 1.766 | 3,567 |
Jan 29 2025 | 1.788 | -0.01 | -0.67% | 1.80 | 1.80 | 1.76 | 8,328 |
Jan 28 2025 | 1.80 | 0.01 | 0.56% | 1.814 | 1.816 | 1.77 | 6,359 |
Jan 27 2025 | 1.79 | -0.05 | -2.51% | 1.84 | 1.84 | 1.788 | 7,805 |
Jan 24 2025 | 1.836 | 0.00 | 0.00% | 1.86 | 1.86 | 1.816 | 5,600 |
Jan 23 2025 | 1.836 | -0.02 | -1.29% | 1.858 | 1.86 | 1.818 | 7,045 |
Jan 22 2025 | 1.86 | 0.00 | 0.22% | 1.856 | 1.88 | 1.822 | 5,091 |
Jan 21 2025 | 1.856 | 0.00 | 0.00% | 1.852 | 1.87 | 1.816 | 8,143 |
Jan 20 2025 | 1.856 | -0.03 | -1.49% | 1.882 | 1.882 | 1.818 | 11,798 |
Jan 17 2025 | 1.884 | -0.01 | -0.63% | 1.906 | 1.908 | 1.864 | 2,578 |
Jan 16 2025 | 1.896 | -0.01 | -0.42% | 1.904 | 1.904 | 1.878 | 3,079 |
Jan 15 2025 | 1.904 | 0.02 | 1.28% | 1.91 | 1.91 | 1.874 | 4,066 |
Jan 14 2025 | 1.88 | 0.01 | 0.32% | 1.906 | 1.908 | 1.856 | 8,545 |
Jan 13 2025 | 1.874 | -0.01 | -0.32% | 1.89 | 1.904 | 1.874 | 7,345 |
Jan 10 2025 | 1.88 | 0.00 | -0.11% | 1.888 | 1.91 | 1.87 | 25,515 |
Jan 09 2025 | 1.882 | 0.02 | 0.86% | 1.88 | 1.886 | 1.854 | 5,175 |
Jan 08 2025 | 1.866 | 0.00 | -0.21% | 1.88 | 1.88 | 1.848 | 5,486 |
Jan 07 2025 | 1.87 | -0.01 | -0.74% | 1.886 | 1.886 | 1.85 | 3,809 |
Jan 03 2025 | 1.884 | 0.01 | 0.32% | 1.888 | 1.888 | 1.85 | 5,880 |
Jan 02 2025 | 1.878 | 0.01 | 0.32% | 1.874 | 1.884 | 1.87 | 2,330 |
Dec 31 2024 | 1.872 | 0.03 | 1.52% | 1.85 | 1.874 | 1.826 | 2,810 |
Dec 30 2024 | 1.844 | 0.01 | 0.33% | 1.854 | 1.854 | 1.81 | 10,116 |
Dec 27 2024 | 1.838 | -0.01 | -0.76% | 1.85 | 1.864 | 1.814 | 2,176 |
Dec 23 2024 | 1.852 | -0.02 | -1.17% | 1.87 | 1.87 | 1.814 | 1,149 |
Dec 20 2024 | 1.874 | 0.02 | 1.08% | 1.888 | 1.888 | 1.832 | 2,425 |
Dec 19 2024 | 1.854 | -0.03 | -1.80% | 1.89 | 1.89 | 1.848 | 3,680 |
Dec 18 2024 | 1.888 | 0.01 | 0.43% | 1.89 | 1.89 | 1.846 | 4,986 |
Dec 17 2024 | 1.88 | 0.02 | 1.08% | 1.862 | 1.89 | 1.862 | 2,698 |
Dec 16 2024 | 1.86 | -0.03 | -1.59% | 1.888 | 1.89 | 1.848 | 3,280 |
Dec 13 2024 | 1.89 | 0.04 | 2.16% | 1.85 | 1.908 | 1.834 | 25,057 |
Dec 12 2024 | 1.85 | 0.00 | 0.22% | 1.848 | 1.85 | 1.80 | 18,279 |
Dec 11 2024 | 1.846 | 0.00 | -0.11% | 1.848 | 1.85 | 1.80 | 3,097 |
Dec 10 2024 | 1.848 | 0.00 | 0.00% | 1.848 | 1.85 | 1.806 | 2,792 |
Dec 09 2024 | 1.848 | 0.00 | 0.11% | 1.824 | 1.85 | 1.804 | 4,169 |
Dec 06 2024 | 1.846 | 0.02 | 1.32% | 1.83 | 1.85 | 1.812 | 6,315 |
Dec 05 2024 | 1.822 | -0.02 | -0.98% | 1.822 | 1.86 | 1.82 | 6,155 |
Dec 04 2024 | 1.84 | 0.00 | -0.11% | 1.888 | 1.888 | 1.81 | 7,022 |
Dec 03 2024 | 1.842 | -0.04 | -2.33% | 1.916 | 1.916 | 1.84 | 4,671 |
Dec 02 2024 | 1.886 | 0.00 | -0.11% | 1.90 | 1.90 | 1.85 | 3,222 |
Nov 29 2024 | 1.888 | 0.03 | 1.72% | 1.872 | 1.888 | 1.854 | 10,908 |
Nov 28 2024 | 1.856 | 0.03 | 1.75% | 1.824 | 1.866 | 1.80 | 3,014 |
Nov 27 2024 | 1.824 | -0.05 | -2.77% | 1.874 | 1.874 | 1.824 | 1,110 |
Nov 26 2024 | 1.876 | 0.02 | 0.86% | 1.85 | 1.876 | 1.802 | 2,391 |
Nov 25 2024 | 1.86 | 0.02 | 1.20% | 1.848 | 1.86 | 1.848 | 1,150 |
Nov 22 2024 | 1.838 | 0.05 | 2.80% | 1.81 | 1.838 | 1.76 | 2,100 |
Nov 21 2024 | 1.788 | -0.03 | -1.76% | 1.832 | 1.85 | 1.762 | 8,372 |
Nov 20 2024 | 1.82 | -0.09 | -4.81% | 1.916 | 1.916 | 1.80 | 3,900 |
Nov 19 2024 | 1.912 | 0.02 | 1.16% | 1.906 | 1.916 | 1.872 | 1,360 |
Nov 18 2024 | 1.89 | -0.01 | -0.63% | 1.88 | 1.92 | 1.836 | 13,703 |
Nov 15 2024 | 1.902 | 0.00 | -0.11% | 1.904 | 1.91 | 1.872 | 2,520 |