Element 25 Limited E25
ASX · Australia · Non-Energy Minerals
AUD 0.2300-0.01 (-6.12%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.23 | -6.12% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 92.19K |
| 2026-10-01 | AUD 0.25 | +2.08% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 25.15K |
| 2026-09-30 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 133.05K |
| 2026-09-29 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 38.30K |
| 2026-09-28 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 38.68K |
| 2026-09-25 | AUD 0.23 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 103.76K |
| 2026-09-24 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 242.82K |
| 2026-09-23 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 127.36K |
| 2026-09-22 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 153.45K |
| 2026-09-21 | AUD 0.23 | -7.84% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 108.63K |
| 2026-09-18 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 63.78K |
| 2026-09-17 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 59.03K |
| 2026-09-16 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 94.84K |
| 2026-09-15 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 32.24K |
| 2026-09-14 | AUD 0.27 | -1.82% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 67.74K |
| 2026-09-11 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 77.32K |
| 2026-09-10 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.29 | AUD 0.27 | 228.93K |
| 2026-09-09 | AUD 0.27 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 42.94K |
| 2026-09-08 | AUD 0.27 | -1.82% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 127.23K |
| 2026-09-07 | AUD 0.28 | +3.77% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 18.60K |
| 2026-09-04 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 203.02K |
| 2026-09-03 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 22.82K |
| 2026-09-02 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 41.33K |
| 2026-09-01 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 90 |
| 2026-08-31 | AUD 0.27 | -5.26% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 44.72K |
| 2026-08-28 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 92 |
| 2026-08-27 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 268.50K |
| 2026-08-26 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 196.01K |
| 2026-08-25 | AUD 0.28 | +1.79% | AUD 0.27 | AUD 0.29 | AUD 0.26 | 320.53K |
| 2026-08-24 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 49.70K |
| 2026-08-21 | AUD 0.28 | +5.66% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 79.84K |
| 2026-08-20 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 107.70K |
| 2026-08-19 | AUD 0.26 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 46.17K |
| 2026-08-18 | AUD 0.26 | -3.64% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 8.32K |
| 2026-08-17 | AUD 0.28 | +5.77% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 21.60K |
| 2026-08-14 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 29.87K |
| 2026-08-13 | AUD 0.25 | -7.27% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 131.55K |
| 2026-08-12 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 62.39K |
| 2026-08-11 | AUD 0.28 | -1.75% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 123.16K |
| 2026-08-10 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 134.79K |
| 2026-08-07 | AUD 0.28 | +1.82% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 63.10K |
| 2026-08-06 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.25 | 173.16K |
| 2026-08-05 | AUD 0.27 | -1.82% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 24.83K |
| 2026-08-04 | AUD 0.28 | +5.77% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 370.08K |
| 2026-08-03 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 340.78K |
| 2026-07-31 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 155.97K |
| 2026-07-30 | AUD 0.25 | -2.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 88.85K |
| 2026-07-29 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 2.32K |
| 2026-07-28 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 281.43K |
| 2026-07-27 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 82.78K |
| 2026-07-24 | AUD 0.25 | +4.17% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 323.97K |
| 2026-07-23 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 219.09K |
| 2026-07-22 | AUD 0.24 | +6.67% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 191.11K |
| 2026-07-21 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 184.33K |
| 2026-07-20 | AUD 0.22 | -6.38% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 130.62K |
| 2026-07-17 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 139.82K |
| 2026-07-16 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 19.88K |
| 2026-07-15 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 149.27K |
| 2026-07-14 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 105.15K |
| 2026-07-13 | AUD 0.23 | -8.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 355.71K |
| 2026-07-10 | AUD 0.25 | +6.38% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 282.36K |
| 2026-07-09 | AUD 0.23 | +4.44% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 253.97K |
| 2026-07-08 | AUD 0.22 | -4.26% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 112.11K |
| 2026-07-07 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 494.30K |
| 2026-07-06 | AUD 0.23 | +2.22% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 153.85K |
| 2026-07-03 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 71.30K |
| 2026-07-02 | AUD 0.22 | +4.76% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 281.39K |
| 2026-07-01 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 81.56K |
| 2026-06-30 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.36M |
| 2026-06-29 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 661.48K |
| 2026-06-26 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 396.58K |
| 2026-06-25 | AUD 0.22 | +7.32% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 456.70K |
| 2026-06-24 | AUD 0.20 | -10.87% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 861.93K |
| 2026-06-23 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 177.99K |
| 2026-06-22 | AUD 0.22 | -8.33% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 302.11K |
| 2026-06-19 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 15.04K |
| 2026-06-18 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 61.19K |
| 2026-06-17 | AUD 0.23 | -8.00% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 146.03K |
| 2026-06-16 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 255.02K |
| 2026-06-15 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 110.02K |
| 2026-06-12 | AUD 0.25 | +4.17% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 286.10K |
| 2026-06-11 | AUD 0.24 | +9.09% | AUD 0.23 | AUD 0.24 | AUD 0.21 | 1.02M |
| 2026-06-10 | AUD 0.22 | -8.33% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 396.29K |
| 2026-06-09 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.24 | AUD 0.21 | 747.32K |
| 2026-06-05 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 125.46K |
| 2026-06-04 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 119.42K |
| 2026-06-03 | AUD 0.23 | -4.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 515.78K |
| 2026-06-02 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 183.30K |
| 2026-06-01 | AUD 0.25 | -3.77% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 122.48K |
| 2026-05-29 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 56.92K |