Elsight Limited Historical Data - ELS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Elsight Limited (ELS)
Elsight Limited (ELS) Historical

Elsight Limited (ELS)

0.45

0.005

(1.12%)

Closed July 03 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-13.4615384615	0.52	0.52	0.435	68163	0.4636587	DE
4	0.02	4.6511627907	0.43	0.575	0.43	189541	0.49443705	DE
12	0.085	23.2876712329	0.365	0.575	0.34	146379	0.43655133	DE
26	0.075	20	0.375	0.575	0.325	86453	0.4231092	DE
52	0.14	45.1612903226	0.31	0.575	0.265	74627	0.41274314	DE
156	0.035	8.43373493976	0.415	0.575	0.245	107294	0.40470186	DE
260	0	0	0.45	0.73	0.21	158591	0.44761031	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719900900	0.445	0.005	1.14	0.445	0.445	0.445	11000
1719814500	0.44	0	0.00	0.46	0.46	0.435	71109
1719555300	0.44	-0.005	-1.12	0.44	0.44	0.44	27699
1719468900	0.445	-0.035	-7.29	0.455	0.465	0.445	82292
1719382500	0.48	-0.01	-2.04	0.47	0.48	0.455	33397
1719296100	0.49	0	0.00	0.52	0.52	0.49	126318
1719209700	0.49	0.02	4.26	0.475	0.51	0.475	354345
1718950500	0.47	0.02	4.44	0.46	0.475	0.445	185836
1718864100	0.45	-0.005	-1.10	0.45	0.455	0.445	83941
1718777700	0.455	-0.01	-2.15	0.47	0.485	0.445	151327
1718691300	0.465	-0.025	-5.10	0.49	0.49	0.465	165516
1718604900	0.49	-0.03	-5.77	0.53	0.54	0.49	150525
1718345700	0.52	-0.01	-1.89	0.55	0.55	0.52	103414
1718259300	0.53	-0.005	-0.93	0.56	0.56	0.53	174140
1718172900	0.535	-0.01	-1.83	0.56	0.575	0.5	270773
1718086500	0.545	0.07	14.74	0.49	0.56	0.49	445591
1717740900	0.475	-0.025	-5.00	0.5	0.505	0.475	116436
1717654500	0.5	0.01	2.04	0.5	0.53	0.495	491717
1717568100	0.49	0.035	7.69	0.46	0.5	0.46	325026
1717481700	0.455	0.04	9.64	0.43	0.455	0.43	241876
1717395300	0.415	0.01	2.47	0.405	0.43	0.4	89809
1717136100	0.405	0.005	1.25	0.39	0.4099999	0.39	66661
1717049700	0.4	0.005	1.27	0.4	0.4099999	0.39	138310
1716963300	0.395	0.005	1.28	0.395	0.405	0.39	54627
1716876900	0.39	0.015	4.00	0.38	0.425	0.38	528143
1716790500	0.375	0.01	2.74	0.36	0.39	0.36	80056
1716531300	0.365	0	0.00	0.365	0.365	0.365	0
1716444900	0.365	0	0.00	0.365	0.365	0.365	4093
1716358500	0.365	-0.005	-1.35	0.365	0.375	0.365	36745
1716272100	0.37	-0.005	-1.33	0.375	0.375	0.36	72868
1716185700	0.375	-0.025	-6.25	0.4	0.4	0.375	1993
1715926500	0.4	0.015	3.90	0.375	0.4	0.375	8482
1715840100	0.385	-0.02	-4.94	0.4	0.4	0.375	44553
1715753700	0.405	0.015	3.85	0.4099999	0.4099999	0.395	53728
1715667300	0.39	0.015	4.00	0.4	0.4	0.39	21581
1715580900	0.375	-0.005	-1.32	0.38	0.38	0.37	6614
1715321700	0.38	-0.02	-5.00	0.405	0.4099999	0.38	90015
1715235300	0.4	-0.005	-1.23	0.4099999	0.4099999	0.4	837653
1715148900	0.405	0.02	5.19	0.4099999	0.42	0.405	577266
1715062500	0.385	0.02	5.48	0.38	0.385	0.38	80000
1714976100	0.365	-0.035	-8.75	0.395	0.395	0.365	258624
1714716900	0.4	-0.005	-1.23	0.415	0.415	0.4	49035
1714630500	0.405	0.02	5.19	0.39	0.405	0.3875	207936
1714544100	0.385	0.015	4.05	0.37	0.385	0.37	153589
1714457700	0.37	0	0.00	0.375	0.375	0.37	60000
1714371300	0.37	0.015	4.23	0.355	0.37	0.355	144102
1714112100	0.355	-0.025	-6.58	0.38	0.38	0.3449999	32435
1713939300	0.38	0	0.00	0.38	0.38	0.38	0
1713852900	0.38	0.02	5.56	0.38	0.38	0.38	1500
1713766500	0.36	-0.015	-4.00	0.37	0.37	0.36	65020
1713507300	0.375	0.01	2.74	0.355	0.38	0.355	210653
1713420900	0.365	0	0.00	0.365	0.365	0.365	0
1713334500	0.365	0.01	2.82	0.355	0.365	0.355	29129
1713248100	0.355	0	0.00	0.37	0.37	0.3449999	58343
1713161700	0.355	0.005	1.43	0.365	0.365	0.34	70442
1712902500	0.35	0	0.00	0.35	0.35	0.3449999	16780
1712816100	0.35	-0.01	-2.78	0.36	0.36	0.35	119504
1712729700	0.36	-0.045	-11.11	0.365	0.365	0.36	32887
1712639700	0.405	0	0.00	0.405	0.405	0.405	0
1712553300	0.405	0	0.00	0.405	0.405	0.405	0
1712294100	0.405	0.015	3.85	0.385	0.415	0.385	100165
1712207700	0.39	0.015	4.00	0.375	0.39	0.365	150717
1712121300	0.375	0.015	4.17	0.375	0.375	0.375	1320

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions