Elsight Ltd.(AU:ELS)
A$1.53-0.03 (-1.92%)
AU:ELS
Elsight Ltd. historical prices
A$1.53
At close:-0.03 (-1.92%)
Want to see AU:ELS full AI Analyst Report?
Elsight Ltd. (ELS) Historical Prices
49 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.61 | 1.64 | 1.47 | 1.53 | 1.53 | -1.92% | 3,166,335 | 1.12 |
| Nov 11, 2026 | 1.59 | 1.65 | 1.56 | 1.56 | 1.56 | -1.58% | 3,613,487 | 1.30 |
| Nov 10, 2026 | 1.56 | 1.62 | 1.51 | 1.59 | 1.59 | +10.84% | 5,129,049 | 1.89 |
| Nov 09, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | +1.40% | 3,480,581 | 1.30 |
| Nov 06, 2026 | 1.45 | 1.48 | 1.37 | 1.43 | 1.43 | -6.54% | 3,032,771 | 1.14 |
| Nov 05, 2026 | 1.58 | 1.58 | 1.44 | 1.53 | 1.53 | +2.68% | 5,335,235 | 2.06 |
| Nov 04, 2026 | 1.62 | 1.63 | 1.46 | 1.49 | 1.49 | -5.10% | 4,973,159 | 1.97 |
| Nov 03, 2026 | 1.65 | 1.68 | 1.52 | 1.57 | 1.57 | -4.27% | 13,774,498 | 5.94 |
| Nov 02, 2026 | 1.77 | 1.79 | 1.63 | 1.64 | 1.64 | -9.39% | 5,906,539 | 2.62 |
| Oct 30, 2026 | 2.38 | 2.38 | 1.76 | 1.81 | 1.81 | -21.30% | 7,054,665 | 3.24 |
| Oct 29, 2026 | 2.39 | 2.57 | 2.01 | 2.30 | 2.30 | -18.44% | 8,565,150 | 4.16 |
| Oct 28, 2026 | 3.00 | 3.00 | 2.70 | 2.82 | 2.82 | -4.41% | 2,418,164 | 1.17 |
| Oct 27, 2026 | 2.81 | 3.04 | 2.79 | 2.95 | 2.95 | +3.15% | 2,816,002 | 1.38 |
| Oct 26, 2026 | 2.76 | 2.93 | 2.72 | 2.86 | 2.86 | +1.42% | 2,285,296 | 1.12 |
| Oct 23, 2026 | 2.90 | 2.92 | 2.70 | 2.82 | 2.82 | -5.05% | 2,643,743 | 1.29 |
| Oct 22, 2026 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | -3.26% | 1,028,067 | 0.50 |
| Oct 21, 2026 | 3.26 | 3.29 | 3.04 | 3.07 | 3.07 | -2.85% | 1,968,457 | 0.96 |
| Oct 20, 2026 | 3.20 | 3.26 | 3.08 | 3.16 | 3.16 | -3.07% | 1,406,518 | 0.68 |
| Oct 19, 2026 | 3.21 | 3.50 | 3.16 | 3.26 | 3.26 | -3.26% | 1,419,551 | 0.69 |
| Oct 16, 2026 | 3.18 | 3.37 | 3.08 | 3.37 | 3.37 | +9.06% | 5,366,934 | 2.68 |
| Oct 15, 2026 | 3.20 | 3.23 | 3.06 | 3.09 | 3.09 | -7.21% | 5,545,879 | 2.87 |
| Oct 14, 2026 | 3.52 | 3.53 | 3.31 | 3.33 | 3.33 | -5.13% | 1,558,962 | 0.81 |
| Oct 13, 2026 | 3.91 | 3.93 | 3.50 | 3.51 | 3.51 | -11.81% | 2,635,190 | 1.39 |
| Oct 12, 2026 | 4.16 | 4.21 | 3.94 | 3.98 | 3.98 | -3.63% | 1,264,333 | 0.67 |
| Oct 09, 2026 | 4.21 | 4.30 | 4.00 | 4.13 | 4.13 | +0.24% | 1,449,137 | 0.77 |
| Oct 08, 2026 | 4.29 | 4.31 | 4.06 | 4.12 | 4.12 | -6.58% | 2,334,774 | 1.26 |
| Oct 07, 2026 | 4.68 | 4.68 | 4.34 | 4.41 | 4.41 | -5.57% | 3,331,382 | 1.83 |
| Oct 06, 2026 | 5.25 | 5.27 | 4.54 | 4.67 | 4.67 | -11.55% | 2,965,943 | 1.66 |
| Oct 05, 2026 | 5.30 | 5.45 | 5.20 | 5.28 | 5.28 | -0.75% | 855,140 | 0.48 |
| Oct 02, 2026 | 4.75 | 5.38 | 4.74 | 5.32 | 5.32 | +12.95% | 2,101,437 | 1.18 |
| Oct 01, 2026 | 4.90 | 4.90 | 4.66 | 4.71 | 4.71 | -2.89% | 988,985 | 0.55 |
| Sep 30, 2026 | 5.06 | 5.23 | 4.65 | 4.85 | 4.85 | -3.96% | 2,146,038 | 1.22 |
| Sep 29, 2026 | 4.70 | 5.06 | 4.70 | 5.05 | 5.05 | +7.68% | 1,591,572 | 0.91 |
| Sep 28, 2026 | 4.72 | 4.74 | 4.48 | 4.69 | 4.69 | -1.05% | 1,862,124 | 1.07 |
| Sep 25, 2026 | 5.14 | 5.16 | 4.71 | 4.74 | 4.74 | -8.14% | 1,410,338 | 0.80 |
| Sep 24, 2026 | 4.75 | 5.16 | 4.67 | 5.16 | 5.16 | +5.74% | 1,502,545 | 0.86 |
| Sep 23, 2026 | 4.77 | 4.88 | 4.63 | 4.88 | 4.88 | +4.05% | 1,309,943 | 0.74 |
| Sep 22, 2026 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | -1.26% | 1,466,913 | 0.83 |
| Sep 21, 2026 | 4.79 | 5.02 | 4.74 | 4.75 | 4.75 | -4.23% | 2,050,278 | 1.16 |
| Sep 18, 2026 | 4.82 | 5.14 | 4.78 | 4.96 | 4.96 | +2.90% | 16,525,197 | 10.88 |
| Sep 17, 2026 | 4.74 | 4.86 | 4.63 | 4.82 | 4.82 | +4.10% | 1,335,207 | 0.88 |
| Sep 16, 2026 | 4.47 | 4.72 | 4.38 | 4.63 | 4.63 | +2.66% | 1,133,211 | 0.74 |
| Sep 15, 2026 | 4.45 | 4.60 | 4.40 | 4.51 | 4.51 | -1.10% | 1,230,900 | 0.80 |
| Sep 14, 2026 | 4.50 | 4.77 | 4.50 | 4.56 | 4.56 | 0.00% | 1,001,867 | 0.65 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -6.37% | 1,495,309 | 0.97 |
| Sep 10, 2026 | 4.95 | 5.06 | 4.75 | 4.87 | 4.87 | -4.13% | 1,522,037 | 0.98 |
| Sep 09, 2026 | 4.85 | 5.14 | 4.75 | 5.08 | 5.08 | +4.74% | 1,786,158 | 1.15 |
| Sep 08, 2026 | 4.80 | 4.93 | 4.64 | 4.85 | 4.85 | +1.04% | 1,170,916 | 0.74 |
| Sep 07, 2026 | 4.83 | 4.90 | 4.63 | 4.80 | 4.80 | +1.69% | 1,492,069 | 0.94 |
| Sep 04, 2026 | 4.75 | 4.88 | 4.70 | 4.72 | 4.72 | -0.84% | 1,186,120 | 0.74 |
