ASX - Delayed Quote
AUD
Elders Limited (ELD.AX)
6.40
-0.01
(-0.16%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.45
6.49
6.38
6.40
6.40
515,539
Nov 6, 2026
6.45
6.49
6.38
6.40
6.40
553,977
Nov 5, 2026
6.31
6.41
6.26
6.41
6.41
876,915
Nov 4, 2026
6.25
6.30
6.20
6.23
6.23
996,629
Nov 3, 2026
6.30
6.32
6.20
6.24
6.24
574,733
Nov 2, 2026
6.26
6.34
6.23
6.28
6.28
594,986
Oct 30, 2026
6.25
6.40
6.20
6.26
6.26
747,805
Oct 29, 2026
6.12
6.21
6.08
6.21
6.21
655,148
Oct 28, 2026
6.09
6.14
6.08
6.09
6.09
523,993
Oct 27, 2026
6.20
6.30
6.09
6.09
6.09
801,134
Oct 26, 2026
6.33
6.35
6.20
6.26
6.26
569,484
Oct 23, 2026
6.42
6.42
6.31
6.36
6.36
293,739
Oct 22, 2026
6.35
6.43
6.24
6.39
6.39
533,641
Oct 21, 2026
6.33
6.38
6.24
6.29
6.29
466,545
Oct 20, 2026
6.31
6.33
6.24
6.30
6.30
418,334
Oct 19, 2026
6.25
6.37
6.24
6.31
6.31
583,816
Oct 16, 2026
6.33
6.33
6.18
6.24
6.24
858,261
Oct 15, 2026
6.41
6.41
6.11
6.25
6.25
1,369,795
Oct 14, 2026
6.53
6.55
6.37
6.37
6.37
800,461
Oct 13, 2026
6.55
6.59
6.46
6.55
6.55
577,183
Oct 12, 2026
6.43
6.61
6.41
6.54
6.54
1,105,919
Oct 9, 2026
6.30
6.42
6.29
6.39
6.39
413,187
Oct 8, 2026
6.30
6.38
6.24
6.28
6.28
640,020
Oct 7, 2026
6.38
6.41
6.30
6.36
6.36
668,703
Oct 6, 2026
6.22
6.39
6.20
6.33
6.33
731,655
Oct 5, 2026
6.09
6.23
6.01
6.21
6.21
666,285
Oct 2, 2026
6.34
6.35
6.06
6.11
6.11
1,378,525
Oct 1, 2026
6.50
6.50
6.33
6.33
6.33
570,412
Sep 30, 2026
6.46
6.53
6.38
6.48
6.48
657,396
Sep 29, 2026
6.42
6.44
6.34
6.39
6.39
400,443
Sep 28, 2026
6.32
6.38
6.29
6.38
6.38
513,065
Sep 25, 2026
6.43
6.43
6.34
6.38
6.38
460,607
Sep 24, 2026
6.30
6.48
6.30
6.43
6.43
527,829
Sep 23, 2026
6.41
6.45
6.39
6.41
6.41
533,764
Sep 22, 2026
6.37
6.41
6.29
6.40
6.40
516,595
Sep 21, 2026
6.17
6.43
6.16
6.39
6.39
621,834
Sep 18, 2026
6.38
6.42
6.34
6.36
6.36
3,096,427
Sep 17, 2026
6.25
6.35
6.24
6.32
6.32
823,299
Sep 16, 2026
6.28
6.36
6.21
6.24
6.24
784,774
Sep 15, 2026
6.29
6.37
6.20
6.29
6.29
843,939
Sep 14, 2026
6.25
6.33
6.16
6.21
6.21
820,788
Sep 11, 2026
6.27
6.42
6.25
6.33
6.33
1,046,385
Sep 10, 2026
6.21
6.31
6.12
6.25
6.25
1,110,300
Sep 9, 2026
6.70
6.70
6.51
6.53
6.53
1,101,254
Sep 8, 2026
6.59
6.78
6.50
6.71
6.71
1,430,832
Sep 7, 2026
6.29
6.70
6.28
6.70
6.70
1,979,687
Sep 4, 2026
6.20
6.29
6.14
6.21
6.21
794,354
Sep 3, 2026
6.06
6.34
6.02
6.24
6.24
1,933,229
Sep 2, 2026
5.90
6.14
5.89
6.11
6.11
1,518,931
Sep 1, 2026
6.01
6.04
5.92
5.96
5.96
1,387,875
Aug 31, 2026
5.98
6.11
5.96
6.02
6.02
1,188,528
Aug 28, 2026
5.92
5.99
5.87
5.99
5.99
292,904
Aug 27, 2026
5.85
5.95
5.83
5.90
5.90
440,184
Aug 26, 2026
5.95
6.00
5.83
5.86
5.86
636,798
Aug 25, 2026
5.81
5.97
5.81
5.97
5.97
959,636
Aug 24, 2026
5.72
5.86
5.65
5.81
5.81
596,507
Aug 21, 2026
5.79
5.83
5.69
5.73
5.73
566,427
Aug 20, 2026
5.81
5.83
5.73
5.78
5.78
392,908
Aug 19, 2026
5.76
5.89
5.76
5.78
5.78
780,577
Aug 18, 2026
5.69
5.74
5.65
5.74
5.74
602,963
Aug 17, 2026
5.66
5.75
5.60
5.71
5.71
508,271
Aug 14, 2026
5.75
5.76
5.60
5.66
5.66
519,165
Aug 13, 2026
5.71
5.79
5.67
5.71
5.71
499,946
Aug 12, 2026
5.60
5.69
5.56
5.66
5.66
623,612
Aug 11, 2026
5.64
5.68
5.54
5.61
5.61
500,683
Aug 10, 2026
5.59
5.63
5.56
5.63
5.63
465,702
Aug 7, 2026
5.56
5.68
5.52
5.56
5.56
598,363
Aug 6, 2026
5.52
5.59
5.47
5.59
5.59
780,399
Aug 5, 2026
5.57
5.64
5.53
5.56
5.56
713,094
Aug 4, 2026
5.66
5.67
5.58
5.58
5.58
772,104
Aug 3, 2026
5.65
5.65
5.57
5.64
5.64
394,801
Jul 31, 2026
5.70
5.72
5.60
5.63
5.63
675,326
Jul 30, 2026
5.70
5.73
5.61
5.62
5.62
788,112
Jul 29, 2026
5.71
5.80
5.68
5.75
5.75
1,166,285
Jul 28, 2026
5.45
5.71
5.45
5.68
5.68
1,370,315
Jul 27, 2026
5.52
5.54
5.41
5.45
5.45
922,562
Jul 24, 2026
5.59
5.59
5.49
5.52
5.52
686,372
Jul 23, 2026
5.55
5.59
5.51
5.56
5.56
800,789
Jul 22, 2026
5.58
5.59
5.47
5.51
5.51
687,281
Jul 21, 2026
5.60
5.65
5.57
5.57
5.57
753,173
Jul 20, 2026
5.59
5.66
5.51
5.63
5.63
880,655
Jul 17, 2026
5.64
5.64
5.55
5.58
5.58
688,040
Jul 16, 2026
5.55
5.64
5.53
5.59
5.59
705,463
Jul 15, 2026
5.62
5.64
5.52
5.56
5.56
886,506
Jul 14, 2026
5.54
5.62
5.53
5.61
5.61
829,089
Jul 13, 2026
5.54
5.59
5.47
5.55
5.55
720,736
Jul 10, 2026
5.57
5.64
5.53
5.58
5.58
1,156,510
Jul 9, 2026
5.40
5.55
5.40
5.55
5.55
1,192,141
Jul 8, 2026
5.38
5.48
5.32
5.45
5.45
1,038,887
Jul 7, 2026
5.35
5.40
5.30
5.38
5.38
813,956
Jul 6, 2026
5.31
5.39
5.31
5.35
5.35
588,914
Jul 3, 2026
5.40
5.43
5.28
5.30
5.30
991,420
Jul 2, 2026
5.41
5.50
5.31
5.36
5.36
1,568,399
Jul 1, 2026
5.17
5.50
5.14
5.40
5.40
1,793,050
Jun 30, 2026
5.16
5.21
5.11
5.14
5.14
1,193,831
Jun 29, 2026
5.04
5.15
5.04
5.12
5.12
1,243,437
Jun 26, 2026
5.02
5.08
4.96
5.02
5.02
2,113,390
Jun 25, 2026
5.05
5.06
4.98
5.00
5.00
1,416,957
Jun 24, 2026
5.12
5.12
5.01
5.01
5.01
1,278,810
Jun 23, 2026
5.22
5.22
5.07
5.08
5.08
1,509,799
Jun 22, 2026
5.22
5.27
5.15
5.15
5.15
1,109,922
Jun 19, 2026
5.21
5.24
5.15
5.21
5.21
1,578,103
Jun 18, 2026
5.17
5.22
5.12
5.12
5.12
1,673,502
Jun 17, 2026
5.20
5.25
5.12
5.21
5.21
1,347,016
Jun 16, 2026
5.29
5.29
5.16
5.19
5.19
1,430,667
Jun 15, 2026
5.35
5.47
5.30
5.30
5.30
1,426,508
Jun 12, 2026
5.33
5.35
5.25
5.30
5.30
1,219,060
Jun 11, 2026
5.22
5.26
5.14
5.21
5.21
1,480,304
Jun 10, 2026
5.40
5.40
5.19
5.23
5.23
2,602,122
Jun 9, 2026
5.31
5.34
5.23
5.31
5.31
796,669
Jun 5, 2026
5.37
5.40
5.29
5.31
5.31
796,554
Jun 4, 2026
5.30
5.40
5.28
5.32
5.32
822,973
Jun 3, 2026
5.37
5.39
5.24
5.32
5.32
1,383,431
Jun 2, 2026
5.50
5.53
5.35
5.37
5.37
1,267,365
Jun 1, 2026
5.58
5.61
5.47
5.48
5.48
1,176,428
May 29, 2026
5.56
5.65
5.47
5.56
5.56
1,488,561
May 28, 2026
5.74
5.76
5.51
5.51
5.51
1,388,942
May 27, 2026
5.81
5.85
5.61
5.64
5.64
1,965,787
May 26, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
6.01
6.02
5.80
5.80
5.80
1,688,275
May 25, 2026
5.94
6.18
5.92
6.13
5.95
1,847,567
May 22, 2026
5.68
5.96
5.68
5.88
5.71
1,707,424
May 21, 2026
5.60
5.73
5.57
5.62
5.45
1,703,255
May 20, 2026
5.70
5.74
5.51
5.51
5.35
2,494,729
May 19, 2026
5.63
5.79
5.56
5.67
5.50
4,342,986
May 18, 2026
6.42
6.42
5.35
5.55
5.39
10,691,330
May 15, 2026
7.24
7.26
7.12
7.20
6.99
411,541
May 14, 2026
7.18
7.20
6.99
7.18
6.97
706,275
May 13, 2026
7.14
7.27
7.00
7.25
7.04
594,073
May 12, 2026
6.91
7.11
6.89
7.05
6.84
699,361
May 11, 2026
6.88
6.92
6.86
6.91
6.71
398,008
May 8, 2026
7.00
7.04
6.88
6.90
6.70
494,980
May 7, 2026
7.04
7.10
6.97
7.03
6.82
609,312
May 6, 2026
7.12
7.12
7.00
7.03
6.82
307,768
May 5, 2026
7.10
7.13
7.04
7.07
6.86
329,593
May 4, 2026
7.15
7.24
7.13
7.17
6.96
384,058
May 1, 2026
7.15
7.20
7.07
7.18
6.97
562,833
Apr 30, 2026
7.13
7.25
7.04
7.14
6.93
435,359
Apr 29, 2026
7.00
7.15
6.98
7.14
6.93
364,834
Apr 28, 2026
7.22
7.22
6.93
7.02
6.81
777,373
Apr 27, 2026
7.34
7.34
7.22
7.28
7.07
330,704
Apr 24, 2026
7.38
7.39
7.32
7.35
7.13
374,960
Apr 23, 2026
7.47
7.47
7.31
7.39
7.17
762,743
Apr 22, 2026
7.48
7.52
7.40
7.44
7.22
571,761
Apr 21, 2026
7.55
7.57
7.42
7.53
7.31
408,090
Apr 20, 2026
7.51
7.52
7.34
7.50
7.28
393,927
Apr 17, 2026
7.40
7.56
7.37
7.51
7.29
498,914
Apr 16, 2026
7.48
7.50
7.38
7.42
7.20
676,243
Apr 15, 2026
7.62
7.68
7.40
7.43
7.21
550,422
Apr 14, 2026
7.65
7.69
7.54
7.55
7.33
409,275
Apr 13, 2026
7.61
7.71
7.48
7.60
7.38
970,126
Apr 10, 2026
7.65
7.72
7.56
7.64
7.42
969,783
Apr 9, 2026
7.58
7.77
7.56
7.69
7.46
1,122,311
Apr 8, 2026
7.52
7.57
7.41
7.57
7.35
750,186
Apr 7, 2026
7.40
7.46
7.33
7.37
7.15
535,410
Apr 2, 2026
7.44
7.57
7.34
7.34
7.12
867,287
Apr 1, 2026
7.26
7.44
7.23
7.40
7.18
842,780
Mar 31, 2026
7.05
7.25
7.03
7.20
6.99
1,420,874
Mar 30, 2026
7.21
7.22
7.00
7.12
6.91
1,121,268
Mar 27, 2026
7.15
7.33
7.12
7.29
7.08
904,037
Mar 26, 2026
7.19
7.24
7.08
7.18
6.97
862,495
Mar 25, 2026
6.99
7.09
6.96
6.99
6.78
646,526
Mar 24, 2026
7.06
7.06
6.83
6.92
6.72
477,097
Mar 23, 2026
6.80
6.94
6.70
6.93
6.73
635,615
Mar 20, 2026
6.65
6.96
6.64
6.90
6.70
3,158,822
Mar 19, 2026
6.67
6.74
6.60
6.64
6.45
645,569
Mar 18, 2026
6.74
6.79
6.66
6.77
6.57
553,444
Mar 17, 2026
6.60
6.74
6.54
6.73
6.53
564,724
Mar 16, 2026
6.62
6.75
6.59
6.66
6.46
539,962
Mar 13, 2026
6.81
6.86
6.53
6.62
6.43
1,073,692
Mar 12, 2026
7.00
7.06
6.77
6.80
6.60
882,659
Mar 11, 2026
7.05
7.19
7.02
7.07
6.86
588,009
Mar 10, 2026
7.12
7.14
6.99
7.04
6.83
654,242
Mar 9, 2026
7.09
7.19
6.90
6.99
6.78
1,100,095
Mar 6, 2026
7.21
7.35
7.21
7.32
7.11
359,757
Mar 5, 2026
7.48
7.57
7.30
7.33
7.11
802,969
Mar 4, 2026
7.40
7.56
7.26
7.42
7.20
998,720
Mar 3, 2026
7.34
7.40
7.24
7.39
7.17
958,799
Mar 2, 2026
7.22
7.39
7.15
7.34
7.12
546,507
Feb 27, 2026
7.39
7.39
7.22
7.26
7.05
680,015
Feb 26, 2026
7.50
7.55
7.29
7.40
7.18
961,364
Feb 25, 2026
7.12
7.20
7.10
7.20
6.99
290,973
Feb 24, 2026
7.19
7.19
7.10
7.13
6.92
445,944
Feb 23, 2026
7.27
7.27
7.15
7.15
6.94
473,159
Feb 20, 2026
7.22
7.30
7.13
7.27
7.06
336,993
Feb 19, 2026
7.16
7.26
7.14
7.22
7.01
635,530
Feb 18, 2026
7.04
7.18
7.04
7.16
6.95
539,326
Feb 17, 2026
7.13
7.13
7.03
7.09
6.88
241,588
Feb 16, 2026
7.11
7.21
7.08
7.08
6.87
398,660
Feb 13, 2026
7.05
7.12
7.01
7.06
6.85
378,107
Feb 12, 2026
7.25
7.25
7.09
7.14
6.93
392,102
Feb 11, 2026
7.07
7.25
7.07
7.20
6.99
581,348
Feb 10, 2026
6.98
7.17
6.97
7.14
6.93
457,479
Feb 9, 2026
6.91
6.98
6.84
6.98
6.78
478,882
Feb 6, 2026
7.00
7.00
6.80
6.80
6.60
611,856
Feb 5, 2026
7.36
7.39
6.91
7.04
6.83
1,354,743
Feb 4, 2026
7.53
7.53
7.31
7.34
7.12
420,508
Feb 3, 2026
7.49
7.55
7.45
7.53
7.31
519,980
Feb 2, 2026
7.40
7.66
7.35
7.49
7.27
886,162
Jan 30, 2026
7.32
7.44
7.31
7.37
7.15
757,249
Jan 29, 2026
7.31
7.32
7.21
7.27
7.06
507,077
Jan 28, 2026
7.34
7.34
7.27
7.31
7.10
896,432
Jan 27, 2026
7.42
7.42
7.27
7.28
7.07
356,494
Jan 23, 2026
7.33
7.34
7.25
7.28
7.07
373,445
Jan 22, 2026
7.35
7.39
7.26
7.36
7.14
754,127
Jan 21, 2026
7.42
7.42
7.17
7.27
7.06
423,155
Jan 20, 2026
7.40
7.40
7.29
7.35
7.13
434,195
Jan 19, 2026
7.47
7.48
7.38
7.41
7.19
303,665
Jan 16, 2026
7.39
7.51
7.38
7.51
7.29
307,760
Jan 15, 2026
7.45
7.45
7.36
7.40
7.18
418,328
Jan 14, 2026
7.33
7.55
7.32
7.45
7.23
1,046,114
Jan 13, 2026
7.39
7.40
7.29
7.33
7.11
397,347
Jan 12, 2026
7.35
7.45
7.30
7.37
7.15
797,191
Jan 9, 2026
7.31
7.38
7.31
7.35
7.13
317,434
Jan 8, 2026
7.26
7.35
7.25
7.33
7.11
450,159
Jan 7, 2026
7.29
7.36
7.26
7.30
7.09
522,268
Jan 6, 2026
7.03
7.27
6.96
7.24
7.03
969,955
Jan 5, 2026
6.84
7.01
6.82
7.01
6.80
790,150
Jan 2, 2026
6.85
6.87
6.75
6.81
6.61
637,559
Dec 31, 2025
6.90
6.91
6.85
6.85
6.65
271,821
Dec 30, 2025
6.95
7.03
6.90
6.93
6.73
320,145
Dec 29, 2025
6.97
7.05
6.93
6.93
6.73
396,645
Dec 24, 2025
6.95
7.02
6.95
6.97
6.77
267,003
Dec 23, 2025
6.97
7.01
6.94
6.97
6.77
320,095
Dec 22, 2025
6.88
7.00
6.83
6.97
6.77
516,094
Dec 19, 2025
7.00
7.03
6.85
6.86
6.66
923,387
Dec 18, 2025
6.85
6.99
6.85
6.97
6.77
855,645
Dec 17, 2025
7.00
7.00
6.69
6.95
6.75
934,344
Dec 16, 2025
7.03
7.08
6.97
6.98
6.78
823,394
Dec 15, 2025
6.97
7.04
6.96
7.04
6.83
438,101
Dec 12, 2025
7.05
7.05
6.95
6.99
6.78
267,608
Dec 11, 2025
7.03
7.03
6.90
6.96
6.76
479,085
Dec 10, 2025
7.13
7.14
6.93
6.95
6.75
750,728
Dec 9, 2025
7.08
7.13
7.05
7.07
6.86
535,804
Dec 8, 2025
7.09
7.17
7.08
7.13
6.92
567,116
Dec 5, 2025
7.25
7.27
7.07
7.09
6.88
820,796
Dec 4, 2025
7.28
7.37
7.25
7.33
7.11
1,119,146
Dec 3, 2025
7.10
7.33
7.09
7.28
7.07
884,910
Dec 2, 2025
7.29
7.40
7.15
7.16
6.95
543,770
Dec 1, 2025
7.27
7.35
7.24
7.27
7.06
495,334
Nov 28, 2025
7.35
7.44
7.30
7.35
7.13
595,137
Nov 27, 2025
7.41
7.43
7.35
7.37
7.15
317,985
Nov 26, 2025
7.45
7.55
7.32
7.35
7.13
508,447
Nov 25, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
7.36
7.56
7.30
7.30
7.09
1,277,134
Nov 24, 2025
7.65
7.69
7.47
7.50
7.11
965,877
Nov 21, 2025
7.50
7.64
7.45
7.57
7.17
1,550,955
Nov 20, 2025
7.52
7.59
7.47
7.51
7.11
1,437,916
Nov 19, 2025
7.43
7.50
7.34
7.49
7.10
1,943,502
Nov 18, 2025
7.49
7.61
7.29
7.40
7.01
1,695,438
Nov 17, 2025
7.11
7.43
6.82
7.41
7.02
1,991,556
Nov 14, 2025
6.80
6.97
6.78
6.97
6.60
748,141
Nov 13, 2025
6.95
7.17
6.89
6.98
6.61
894,536
Nov 12, 2025
6.80
6.94
6.77
6.92
6.56
1,280,369
Nov 11, 2025
6.75
6.82
6.69
6.80
6.44
740,731
Nov 10, 2025
6.66
6.77
6.63
6.70
6.35
1,053,731
Nov 7, 2025
6.76
6.77
6.68
6.69
6.34
647,406
Nov 6, 2025
6.80
6.80
6.72
6.79
6.43
1,025,830
