Elders Limited ELD

ASX · Australia · Process Industries

AUD 6.06-0.27 (-4.27%)

Market open· Oct 2, 2026, 12:13 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 6.33	-2.31%	AUD 6.50	AUD 6.50	AUD 6.33	570.41K
2026-09-30	AUD 6.48	+1.41%	AUD 6.46	AUD 6.53	AUD 6.38	657.40K
2026-09-29	AUD 6.39	+0.16%	AUD 6.42	AUD 6.44	AUD 6.34	400.44K
2026-09-28	AUD 6.38	0.00%	AUD 6.32	AUD 6.38	AUD 6.29	513.07K
2026-09-25	AUD 6.38	-0.78%	AUD 6.43	AUD 6.43	AUD 6.34	460.61K
2026-09-24	AUD 6.43	+0.31%	AUD 6.30	AUD 6.48	AUD 6.30	527.83K
2026-09-23	AUD 6.41	+0.16%	AUD 6.41	AUD 6.45	AUD 6.39	533.76K
2026-09-22	AUD 6.40	+0.16%	AUD 6.37	AUD 6.41	AUD 6.29	516.60K
2026-09-21	AUD 6.39	+0.47%	AUD 6.17	AUD 6.43	AUD 6.16	621.83K
2026-09-18	AUD 6.36	+0.63%	AUD 6.38	AUD 6.42	AUD 6.34	3.10M
2026-09-17	AUD 6.32	+1.28%	AUD 6.25	AUD 6.35	AUD 6.24	823.30K
2026-09-16	AUD 6.24	-0.79%	AUD 6.28	AUD 6.36	AUD 6.21	784.77K
2026-09-15	AUD 6.29	+1.29%	AUD 6.29	AUD 6.37	AUD 6.20	843.94K
2026-09-14	AUD 6.21	-1.90%	AUD 6.25	AUD 6.33	AUD 6.16	820.79K
2026-09-11	AUD 6.33	+1.28%	AUD 6.27	AUD 6.42	AUD 6.25	1.05M
2026-09-10	AUD 6.25	-4.29%	AUD 6.21	AUD 6.31	AUD 6.12	1.11M
2026-09-09	AUD 6.53	-2.68%	AUD 6.70	AUD 6.70	AUD 6.51	1.10M
2026-09-08	AUD 6.71	+0.15%	AUD 6.59	AUD 6.78	AUD 6.50	1.43M
2026-09-07	AUD 6.70	+7.89%	AUD 6.29	AUD 6.70	AUD 6.28	1.98M
2026-09-04	AUD 6.21	-0.48%	AUD 6.20	AUD 6.29	AUD 6.14	794.35K
2026-09-03	AUD 6.24	+2.13%	AUD 6.06	AUD 6.34	AUD 6.02	1.93M
2026-09-02	AUD 6.11	+2.52%	AUD 5.90	AUD 6.14	AUD 5.89	1.52M
2026-09-01	AUD 5.96	-1.00%	AUD 6.01	AUD 6.04	AUD 5.92	1.39M
2026-08-31	AUD 6.02	+0.50%	AUD 5.98	AUD 6.11	AUD 5.96	1.19M
2026-08-28	AUD 5.99	+1.53%	AUD 5.92	AUD 5.99	AUD 5.87	292.90K
2026-08-27	AUD 5.90	+0.68%	AUD 5.85	AUD 5.95	AUD 5.83	440.18K
2026-08-26	AUD 5.86	-1.84%	AUD 5.95	AUD 6.00	AUD 5.83	636.80K
2026-08-25	AUD 5.97	+2.75%	AUD 5.81	AUD 5.97	AUD 5.81	959.64K
2026-08-24	AUD 5.81	+1.40%	AUD 5.72	AUD 5.86	AUD 5.65	596.51K
2026-08-21	AUD 5.73	-0.87%	AUD 5.79	AUD 5.83	AUD 5.69	566.43K
2026-08-20	AUD 5.78	0.00%	AUD 5.81	AUD 5.83	AUD 5.73	392.91K
2026-08-19	AUD 5.78	+0.70%	AUD 5.76	AUD 5.89	AUD 5.76	780.58K
2026-08-18	AUD 5.74	+0.53%	AUD 5.69	AUD 5.74	AUD 5.65	602.96K
2026-08-17	AUD 5.71	+0.88%	AUD 5.66	AUD 5.75	AUD 5.60	508.27K
2026-08-14	AUD 5.66	-0.88%	AUD 5.75	AUD 5.76	AUD 5.60	519.17K
2026-08-13	AUD 5.71	+0.88%	AUD 5.71	AUD 5.79	AUD 5.67	499.95K
2026-08-12	AUD 5.66	+0.89%	AUD 5.60	AUD 5.69	AUD 5.56	623.61K
2026-08-11	AUD 5.61	-0.36%	AUD 5.64	AUD 5.68	AUD 5.54	500.68K
2026-08-10	AUD 5.63	+1.26%	AUD 5.59	AUD 5.63	AUD 5.56	465.70K
2026-08-07	AUD 5.56	-0.54%	AUD 5.56	AUD 5.68	AUD 5.52	598.36K
2026-08-06	AUD 5.59	+0.54%	AUD 5.52	AUD 5.59	AUD 5.47	780.40K
2026-08-05	AUD 5.56	-0.36%	AUD 5.57	AUD 5.64	AUD 5.53	713.09K
2026-08-04	AUD 5.58	-1.06%	AUD 5.66	AUD 5.67	AUD 5.58	772.10K
2026-08-03	AUD 5.64	+0.18%	AUD 5.65	AUD 5.65	AUD 5.57	394.80K
2026-07-31	AUD 5.63	+0.18%	AUD 5.70	AUD 5.72	AUD 5.60	675.33K
2026-07-30	AUD 5.62	-2.26%	AUD 5.70	AUD 5.73	AUD 5.61	788.11K
2026-07-29	AUD 5.75	+1.23%	AUD 5.71	AUD 5.80	AUD 5.68	1.17M
2026-07-28	AUD 5.68	+4.22%	AUD 5.45	AUD 5.71	AUD 5.45	1.37M
2026-07-27	AUD 5.45	-1.27%	AUD 5.52	AUD 5.54	AUD 5.41	922.56K
2026-07-24	AUD 5.52	-0.72%	AUD 5.59	AUD 5.59	AUD 5.49	686.37K
2026-07-23	AUD 5.56	+0.91%	AUD 5.55	AUD 5.59	AUD 5.51	800.79K
2026-07-22	AUD 5.51	-1.08%	AUD 5.58	AUD 5.59	AUD 5.47	687.28K
2026-07-21	AUD 5.57	-1.07%	AUD 5.60	AUD 5.65	AUD 5.57	753.17K
2026-07-20	AUD 5.63	+0.90%	AUD 5.59	AUD 5.66	AUD 5.51	880.66K
2026-07-17	AUD 5.58	-0.18%	AUD 5.64	AUD 5.64	AUD 5.55	688.04K
2026-07-16	AUD 5.59	+0.54%	AUD 5.55	AUD 5.64	AUD 5.53	705.46K
2026-07-15	AUD 5.56	-0.89%	AUD 5.62	AUD 5.64	AUD 5.52	886.51K
2026-07-14	AUD 5.61	+1.08%	AUD 5.54	AUD 5.62	AUD 5.53	829.09K
2026-07-13	AUD 5.55	-0.54%	AUD 5.54	AUD 5.59	AUD 5.47	720.74K
2026-07-10	AUD 5.58	+0.54%	AUD 5.57	AUD 5.64	AUD 5.53	1.16M
2026-07-09	AUD 5.55	+1.83%	AUD 5.40	AUD 5.55	AUD 5.40	1.19M
2026-07-08	AUD 5.45	+1.30%	AUD 5.38	AUD 5.48	AUD 5.32	1.04M
2026-07-07	AUD 5.38	+0.56%	AUD 5.35	AUD 5.40	AUD 5.30	813.96K
2026-07-06	AUD 5.35	+0.94%	AUD 5.31	AUD 5.39	AUD 5.31	588.91K
2026-07-03	AUD 5.30	-1.12%	AUD 5.40	AUD 5.43	AUD 5.28	991.42K
2026-07-02	AUD 5.36	-0.74%	AUD 5.41	AUD 5.50	AUD 5.31	1.57M
2026-07-01	AUD 5.40	+5.06%	AUD 5.17	AUD 5.50	AUD 5.14	1.79M
2026-06-30	AUD 5.14	+0.39%	AUD 5.16	AUD 5.21	AUD 5.11	1.19M
2026-06-29	AUD 5.12	+1.99%	AUD 5.04	AUD 5.15	AUD 5.04	1.24M
2026-06-26	AUD 5.02	+0.40%	AUD 5.02	AUD 5.08	AUD 4.96	2.11M
2026-06-25	AUD 5.00	-0.20%	AUD 5.05	AUD 5.06	AUD 4.98	1.42M
2026-06-24	AUD 5.01	-1.38%	AUD 5.12	AUD 5.12	AUD 5.01	1.28M
2026-06-23	AUD 5.08	-1.36%	AUD 5.22	AUD 5.22	AUD 5.07	1.51M
2026-06-22	AUD 5.15	-1.15%	AUD 5.22	AUD 5.27	AUD 5.15	1.11M
2026-06-19	AUD 5.21	+1.76%	AUD 5.21	AUD 5.24	AUD 5.15	1.58M
2026-06-18	AUD 5.12	-1.73%	AUD 5.17	AUD 5.22	AUD 5.12	1.67M
2026-06-17	AUD 5.21	+0.39%	AUD 5.20	AUD 5.25	AUD 5.12	1.35M
2026-06-16	AUD 5.19	-2.08%	AUD 5.29	AUD 5.29	AUD 5.16	1.43M
2026-06-15	AUD 5.30	0.00%	AUD 5.35	AUD 5.47	AUD 5.30	1.43M
2026-06-12	AUD 5.30	+1.73%	AUD 5.33	AUD 5.35	AUD 5.25	1.22M
2026-06-11	AUD 5.21	-0.38%	AUD 5.22	AUD 5.26	AUD 5.14	1.48M
2026-06-10	AUD 5.23	-1.51%	AUD 5.40	AUD 5.40	AUD 5.19	2.60M
2026-06-09	AUD 5.31	0.00%	AUD 5.31	AUD 5.34	AUD 5.23	796.67K
2026-06-05	AUD 5.31	-0.19%	AUD 5.37	AUD 5.40	AUD 5.29	796.55K
2026-06-04	AUD 5.32	0.00%	AUD 5.30	AUD 5.40	AUD 5.28	822.97K
2026-06-03	AUD 5.32	-0.93%	AUD 5.37	AUD 5.39	AUD 5.24	1.38M
2026-06-02	AUD 5.37	-2.01%	AUD 5.50	AUD 5.53	AUD 5.35	1.27M
2026-06-01	AUD 5.48	-1.44%	AUD 5.58	AUD 5.61	AUD 5.47	1.18M
2026-05-29	AUD 5.56	+0.91%	AUD 5.56	AUD 5.65	AUD 5.47	1.49M
2026-05-28	AUD 5.51	-2.30%	AUD 5.74	AUD 5.76	AUD 5.51	1.39M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 6.33	-2.31%	AUD 6.50	AUD 6.50	AUD 6.33	570.41K
2026-09-30	AUD 6.48	+1.41%	AUD 6.46	AUD 6.53	AUD 6.38	657.40K
2026-09-29	AUD 6.39	+0.16%	AUD 6.42	AUD 6.44	AUD 6.34	400.44K
2026-09-28	AUD 6.38	0.00%	AUD 6.32	AUD 6.38	AUD 6.29	513.07K
2026-09-25	AUD 6.38	-0.78%	AUD 6.43	AUD 6.43	AUD 6.34	460.61K
2026-09-24	AUD 6.43	+0.31%	AUD 6.30	AUD 6.48	AUD 6.30	527.83K
2026-09-23	AUD 6.41	+0.16%	AUD 6.41	AUD 6.45	AUD 6.39	533.76K
2026-09-22	AUD 6.40	+0.16%	AUD 6.37	AUD 6.41	AUD 6.29	516.60K
2026-09-21	AUD 6.39	+0.47%	AUD 6.17	AUD 6.43	AUD 6.16	621.83K
2026-09-18	AUD 6.36	+0.63%	AUD 6.38	AUD 6.42	AUD 6.34	3.10M
2026-09-17	AUD 6.32	+1.28%	AUD 6.25	AUD 6.35	AUD 6.24	823.30K
2026-09-16	AUD 6.24	-0.79%	AUD 6.28	AUD 6.36	AUD 6.21	784.77K
2026-09-15	AUD 6.29	+1.29%	AUD 6.29	AUD 6.37	AUD 6.20	843.94K
2026-09-14	AUD 6.21	-1.90%	AUD 6.25	AUD 6.33	AUD 6.16	820.79K
2026-09-11	AUD 6.33	+1.28%	AUD 6.27	AUD 6.42	AUD 6.25	1.05M
2026-09-10	AUD 6.25	-4.29%	AUD 6.21	AUD 6.31	AUD 6.12	1.11M
2026-09-09	AUD 6.53	-2.68%	AUD 6.70	AUD 6.70	AUD 6.51	1.10M
2026-09-08	AUD 6.71	+0.15%	AUD 6.59	AUD 6.78	AUD 6.50	1.43M
2026-09-07	AUD 6.70	+7.89%	AUD 6.29	AUD 6.70	AUD 6.28	1.98M
2026-09-04	AUD 6.21	-0.48%	AUD 6.20	AUD 6.29	AUD 6.14	794.35K
2026-09-03	AUD 6.24	+2.13%	AUD 6.06	AUD 6.34	AUD 6.02	1.93M
2026-09-02	AUD 6.11	+2.52%	AUD 5.90	AUD 6.14	AUD 5.89	1.52M
2026-09-01	AUD 5.96	-1.00%	AUD 6.01	AUD 6.04	AUD 5.92	1.39M
2026-08-31	AUD 6.02	+0.50%	AUD 5.98	AUD 6.11	AUD 5.96	1.19M
2026-08-28	AUD 5.99	+1.53%	AUD 5.92	AUD 5.99	AUD 5.87	292.90K
2026-08-27	AUD 5.90	+0.68%	AUD 5.85	AUD 5.95	AUD 5.83	440.18K
2026-08-26	AUD 5.86	-1.84%	AUD 5.95	AUD 6.00	AUD 5.83	636.80K
2026-08-25	AUD 5.97	+2.75%	AUD 5.81	AUD 5.97	AUD 5.81	959.64K
2026-08-24	AUD 5.81	+1.40%	AUD 5.72	AUD 5.86	AUD 5.65	596.51K
2026-08-21	AUD 5.73	-0.87%	AUD 5.79	AUD 5.83	AUD 5.69	566.43K
2026-08-20	AUD 5.78	0.00%	AUD 5.81	AUD 5.83	AUD 5.73	392.91K
2026-08-19	AUD 5.78	+0.70%	AUD 5.76	AUD 5.89	AUD 5.76	780.58K
2026-08-18	AUD 5.74	+0.53%	AUD 5.69	AUD 5.74	AUD 5.65	602.96K
2026-08-17	AUD 5.71	+0.88%	AUD 5.66	AUD 5.75	AUD 5.60	508.27K
2026-08-14	AUD 5.66	-0.88%	AUD 5.75	AUD 5.76	AUD 5.60	519.17K
2026-08-13	AUD 5.71	+0.88%	AUD 5.71	AUD 5.79	AUD 5.67	499.95K
2026-08-12	AUD 5.66	+0.89%	AUD 5.60	AUD 5.69	AUD 5.56	623.61K
2026-08-11	AUD 5.61	-0.36%	AUD 5.64	AUD 5.68	AUD 5.54	500.68K
2026-08-10	AUD 5.63	+1.26%	AUD 5.59	AUD 5.63	AUD 5.56	465.70K
2026-08-07	AUD 5.56	-0.54%	AUD 5.56	AUD 5.68	AUD 5.52	598.36K
2026-08-06	AUD 5.59	+0.54%	AUD 5.52	AUD 5.59	AUD 5.47	780.40K
2026-08-05	AUD 5.56	-0.36%	AUD 5.57	AUD 5.64	AUD 5.53	713.09K
2026-08-04	AUD 5.58	-1.06%	AUD 5.66	AUD 5.67	AUD 5.58	772.10K
2026-08-03	AUD 5.64	+0.18%	AUD 5.65	AUD 5.65	AUD 5.57	394.80K
2026-07-31	AUD 5.63	+0.18%	AUD 5.70	AUD 5.72	AUD 5.60	675.33K
2026-07-30	AUD 5.62	-2.26%	AUD 5.70	AUD 5.73	AUD 5.61	788.11K
2026-07-29	AUD 5.75	+1.23%	AUD 5.71	AUD 5.80	AUD 5.68	1.17M
2026-07-28	AUD 5.68	+4.22%	AUD 5.45	AUD 5.71	AUD 5.45	1.37M
2026-07-27	AUD 5.45	-1.27%	AUD 5.52	AUD 5.54	AUD 5.41	922.56K
2026-07-24	AUD 5.52	-0.72%	AUD 5.59	AUD 5.59	AUD 5.49	686.37K
2026-07-23	AUD 5.56	+0.91%	AUD 5.55	AUD 5.59	AUD 5.51	800.79K
2026-07-22	AUD 5.51	-1.08%	AUD 5.58	AUD 5.59	AUD 5.47	687.28K
2026-07-21	AUD 5.57	-1.07%	AUD 5.60	AUD 5.65	AUD 5.57	753.17K
2026-07-20	AUD 5.63	+0.90%	AUD 5.59	AUD 5.66	AUD 5.51	880.66K
2026-07-17	AUD 5.58	-0.18%	AUD 5.64	AUD 5.64	AUD 5.55	688.04K
2026-07-16	AUD 5.59	+0.54%	AUD 5.55	AUD 5.64	AUD 5.53	705.46K
2026-07-15	AUD 5.56	-0.89%	AUD 5.62	AUD 5.64	AUD 5.52	886.51K
2026-07-14	AUD 5.61	+1.08%	AUD 5.54	AUD 5.62	AUD 5.53	829.09K
2026-07-13	AUD 5.55	-0.54%	AUD 5.54	AUD 5.59	AUD 5.47	720.74K
2026-07-10	AUD 5.58	+0.54%	AUD 5.57	AUD 5.64	AUD 5.53	1.16M
2026-07-09	AUD 5.55	+1.83%	AUD 5.40	AUD 5.55	AUD 5.40	1.19M
2026-07-08	AUD 5.45	+1.30%	AUD 5.38	AUD 5.48	AUD 5.32	1.04M
2026-07-07	AUD 5.38	+0.56%	AUD 5.35	AUD 5.40	AUD 5.30	813.96K
2026-07-06	AUD 5.35	+0.94%	AUD 5.31	AUD 5.39	AUD 5.31	588.91K
2026-07-03	AUD 5.30	-1.12%	AUD 5.40	AUD 5.43	AUD 5.28	991.42K
2026-07-02	AUD 5.36	-0.74%	AUD 5.41	AUD 5.50	AUD 5.31	1.57M
2026-07-01	AUD 5.40	+5.06%	AUD 5.17	AUD 5.50	AUD 5.14	1.79M
2026-06-30	AUD 5.14	+0.39%	AUD 5.16	AUD 5.21	AUD 5.11	1.19M
2026-06-29	AUD 5.12	+1.99%	AUD 5.04	AUD 5.15	AUD 5.04	1.24M
2026-06-26	AUD 5.02	+0.40%	AUD 5.02	AUD 5.08	AUD 4.96	2.11M
2026-06-25	AUD 5.00	-0.20%	AUD 5.05	AUD 5.06	AUD 4.98	1.42M
2026-06-24	AUD 5.01	-1.38%	AUD 5.12	AUD 5.12	AUD 5.01	1.28M
2026-06-23	AUD 5.08	-1.36%	AUD 5.22	AUD 5.22	AUD 5.07	1.51M
2026-06-22	AUD 5.15	-1.15%	AUD 5.22	AUD 5.27	AUD 5.15	1.11M
2026-06-19	AUD 5.21	+1.76%	AUD 5.21	AUD 5.24	AUD 5.15	1.58M
2026-06-18	AUD 5.12	-1.73%	AUD 5.17	AUD 5.22	AUD 5.12	1.67M
2026-06-17	AUD 5.21	+0.39%	AUD 5.20	AUD 5.25	AUD 5.12	1.35M
2026-06-16	AUD 5.19	-2.08%	AUD 5.29	AUD 5.29	AUD 5.16	1.43M
2026-06-15	AUD 5.30	0.00%	AUD 5.35	AUD 5.47	AUD 5.30	1.43M
2026-06-12	AUD 5.30	+1.73%	AUD 5.33	AUD 5.35	AUD 5.25	1.22M
2026-06-11	AUD 5.21	-0.38%	AUD 5.22	AUD 5.26	AUD 5.14	1.48M
2026-06-10	AUD 5.23	-1.51%	AUD 5.40	AUD 5.40	AUD 5.19	2.60M
2026-06-09	AUD 5.31	0.00%	AUD 5.31	AUD 5.34	AUD 5.23	796.67K
2026-06-05	AUD 5.31	-0.19%	AUD 5.37	AUD 5.40	AUD 5.29	796.55K
2026-06-04	AUD 5.32	0.00%	AUD 5.30	AUD 5.40	AUD 5.28	822.97K
2026-06-03	AUD 5.32	-0.93%	AUD 5.37	AUD 5.39	AUD 5.24	1.38M
2026-06-02	AUD 5.37	-2.01%	AUD 5.50	AUD 5.53	AUD 5.35	1.27M
2026-06-01	AUD 5.48	-1.44%	AUD 5.58	AUD 5.61	AUD 5.47	1.18M
2026-05-29	AUD 5.56	+0.91%	AUD 5.56	AUD 5.65	AUD 5.47	1.49M
2026-05-28	AUD 5.51	-2.30%	AUD 5.74	AUD 5.76	AUD 5.51	1.39M