Elsight Ltd. ELS

ASX · Australia · Technology Services

AUD 5.32+0.61 (+12.95%)

Market closed· Oct 2, 2026, 6:12 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 5.32	+12.95%	AUD 4.75	AUD 5.38	AUD 4.74	2.10M
2026-10-01	AUD 4.71	-2.89%	AUD 4.90	AUD 4.90	AUD 4.66	988.99K
2026-09-30	AUD 4.85	-3.96%	AUD 5.06	AUD 5.23	AUD 4.64	2.15M
2026-09-29	AUD 5.05	+7.68%	AUD 4.70	AUD 5.06	AUD 4.70	1.59M
2026-09-28	AUD 4.69	-1.05%	AUD 4.72	AUD 4.74	AUD 4.48	1.86M
2026-09-25	AUD 4.74	-8.14%	AUD 5.14	AUD 5.16	AUD 4.71	1.41M
2026-09-24	AUD 5.16	+5.74%	AUD 4.75	AUD 5.16	AUD 4.67	1.50M
2026-09-23	AUD 4.88	+4.05%	AUD 4.77	AUD 4.88	AUD 4.63	1.31M
2026-09-22	AUD 4.69	-1.26%	AUD 4.80	AUD 4.86	AUD 4.66	1.47M
2026-09-21	AUD 4.75	-4.23%	AUD 4.79	AUD 5.02	AUD 4.74	2.05M
2026-09-18	AUD 4.96	+2.90%	AUD 4.82	AUD 5.14	AUD 4.78	16.53M
2026-09-17	AUD 4.82	+4.10%	AUD 4.74	AUD 4.86	AUD 4.63	1.34M
2026-09-16	AUD 4.63	+2.66%	AUD 4.47	AUD 4.72	AUD 4.38	1.13M
2026-09-15	AUD 4.51	-1.10%	AUD 4.45	AUD 4.60	AUD 4.40	1.23M
2026-09-14	AUD 4.56	0.00%	AUD 4.50	AUD 4.77	AUD 4.50	1.00M
2026-09-11	AUD 4.56	-6.37%	AUD 4.80	AUD 4.80	AUD 4.56	1.50M
2026-09-10	AUD 4.87	-4.13%	AUD 4.95	AUD 5.06	AUD 4.75	1.52M
2026-09-09	AUD 5.08	+4.74%	AUD 4.85	AUD 5.14	AUD 4.75	1.79M
2026-09-08	AUD 4.85	+1.04%	AUD 4.80	AUD 4.93	AUD 4.64	1.17M
2026-09-07	AUD 4.80	+1.69%	AUD 4.83	AUD 4.90	AUD 4.63	1.49M
2026-09-04	AUD 4.72	-0.84%	AUD 4.75	AUD 4.88	AUD 4.70	1.19M
2026-09-03	AUD 4.76	+1.06%	AUD 4.91	AUD 5.12	AUD 4.67	2.46M
2026-09-02	AUD 4.71	-8.72%	AUD 5.04	AUD 5.10	AUD 4.69	2.77M
2026-09-01	AUD 5.16	-0.19%	AUD 5.19	AUD 5.20	AUD 4.80	3.19M
2026-08-31	AUD 5.17	-9.93%	AUD 5.85	AUD 5.85	AUD 5.12	2.61M
2026-08-28	AUD 5.74	-3.53%	AUD 5.88	AUD 6.04	AUD 5.58	1.41M
2026-08-27	AUD 5.95	+3.12%	AUD 5.89	AUD 6.07	AUD 5.79	1.68M
2026-08-26	AUD 5.77	-2.37%	AUD 5.90	AUD 6.00	AUD 5.50	2.17M
2026-08-25	AUD 5.91	+6.68%	AUD 5.48	AUD 5.92	AUD 5.30	2.43M
2026-08-24	AUD 5.54	-6.10%	AUD 5.86	AUD 5.88	AUD 5.48	2.66M
2026-08-21	AUD 5.90	-6.50%	AUD 6.30	AUD 6.30	AUD 5.89	1.58M
2026-08-20	AUD 6.31	-1.56%	AUD 6.50	AUD 6.62	AUD 6.27	806.80K
2026-08-19	AUD 6.41	-0.31%	AUD 6.56	AUD 6.75	AUD 6.41	753.52K
2026-08-18	AUD 6.43	-5.58%	AUD 6.30	AUD 6.83	AUD 6.14	1.55M
2026-08-17	AUD 6.81	+4.13%	AUD 6.68	AUD 6.81	AUD 6.51	1.01M
2026-08-14	AUD 6.54	+0.77%	AUD 6.49	AUD 6.63	AUD 6.33	916.61K
2026-08-13	AUD 6.49	-5.67%	AUD 6.97	AUD 7.06	AUD 6.37	1.55M
2026-08-12	AUD 6.88	-2.82%	AUD 7.16	AUD 7.31	AUD 6.87	1.17M
2026-08-11	AUD 7.08	-0.56%	AUD 6.98	AUD 7.30	AUD 6.81	1.38M
2026-08-10	AUD 7.12	+0.71%	AUD 7.10	AUD 7.26	AUD 6.98	1.02M
2026-08-07	AUD 7.07	+0.57%	AUD 7.03	AUD 7.25	AUD 6.97	925.09K
2026-08-06	AUD 7.03	+1.15%	AUD 6.90	AUD 7.18	AUD 6.75	947.09K
2026-08-05	AUD 6.95	+5.78%	AUD 6.74	AUD 6.96	AUD 6.61	1.84M
2026-08-04	AUD 6.57	+6.48%	AUD 6.25	AUD 6.64	AUD 6.24	2.15M
2026-08-03	AUD 6.17	+10.38%	AUD 5.50	AUD 6.17	AUD 5.48	1.16M
2026-07-31	AUD 5.59	+3.71%	AUD 5.52	AUD 5.65	AUD 5.45	2.35M
2026-07-30	AUD 5.39	+0.94%	AUD 5.21	AUD 5.58	AUD 5.17	2.15M
2026-07-29	AUD 5.34	-5.99%	AUD 5.70	AUD 5.84	AUD 5.25	2.32M
2026-07-28	AUD 5.68	-3.40%	AUD 5.73	AUD 5.93	AUD 5.44	2.49M
2026-07-27	AUD 5.88	-1.01%	AUD 5.92	AUD 6.11	AUD 5.74	1.54M
2026-07-24	AUD 5.94	-5.86%	AUD 6.12	AUD 6.20	AUD 5.84	2.28M
2026-07-23	AUD 6.31	-2.17%	AUD 6.47	AUD 6.85	AUD 6.23	1.72M
2026-07-22	AUD 6.45	-10.04%	AUD 7.49	AUD 7.50	AUD 6.40	1.54M
2026-07-21	AUD 7.17	+5.29%	AUD 6.82	AUD 7.33	AUD 6.81	1.58M
2026-07-20	AUD 6.81	+2.25%	AUD 6.75	AUD 6.92	AUD 6.51	1.07M
2026-07-17	AUD 6.66	-8.14%	AUD 7.20	AUD 7.20	AUD 6.66	1.03M
2026-07-16	AUD 7.25	-3.97%	AUD 7.47	AUD 7.53	AUD 7.20	886.44K
2026-07-15	AUD 7.55	+1.89%	AUD 7.42	AUD 7.60	AUD 7.27	705.91K
2026-07-14	AUD 7.41	-0.27%	AUD 7.63	AUD 7.63	AUD 7.10	958.98K
2026-07-13	AUD 7.43	-4.01%	AUD 7.63	AUD 7.73	AUD 7.26	866.63K
2026-07-10	AUD 7.74	-3.61%	AUD 8.02	AUD 8.21	AUD 7.73	1.10M
2026-07-09	AUD 8.03	+3.35%	AUD 7.55	AUD 8.13	AUD 7.40	888.48K
2026-07-08	AUD 7.77	-3.48%	AUD 7.92	AUD 7.97	AUD 7.46	1.09M
2026-07-07	AUD 8.05	+0.63%	AUD 7.79	AUD 8.15	AUD 7.48	1.29M
2026-07-06	AUD 8.00	-0.12%	AUD 8.00	AUD 8.50	AUD 7.92	1.13M
2026-07-03	AUD 8.01	+4.98%	AUD 7.59	AUD 8.01	AUD 7.20	1.01M
2026-07-02	AUD 7.63	+3.11%	AUD 7.58	AUD 7.75	AUD 7.55	1.15M
2026-07-01	AUD 7.40	+4.23%	AUD 7.21	AUD 7.50	AUD 7.08	963.52K
2026-06-30	AUD 7.10	+5.03%	AUD 6.78	AUD 7.23	AUD 6.65	2.20M
2026-06-29	AUD 6.76	+0.45%	AUD 6.73	AUD 6.79	AUD 6.51	1.26M
2026-06-26	AUD 6.73	-5.21%	AUD 7.10	AUD 7.20	AUD 6.63	2.17M
2026-06-25	AUD 7.10	-3.27%	AUD 7.25	AUD 7.38	AUD 7.00	1.95M
2026-06-24	AUD 7.34	+0.82%	AUD 7.18	AUD 7.35	AUD 7.06	1.48M
2026-06-23	AUD 7.28	-3.70%	AUD 7.57	AUD 7.61	AUD 7.18	1.08M
2026-06-22	AUD 7.56	-4.06%	AUD 7.79	AUD 8.02	AUD 7.56	1.20M
2026-06-19	AUD 7.88	+1.29%	AUD 7.85	AUD 7.88	AUD 7.54	2.02M
2026-06-18	AUD 7.78	-0.51%	AUD 7.72	AUD 8.07	AUD 7.71	1.59M
2026-06-17	AUD 7.82	-4.52%	AUD 8.07	AUD 8.08	AUD 7.68	1.55M
2026-06-16	AUD 8.19	+1.74%	AUD 8.09	AUD 8.49	AUD 8.09	1.55M
2026-06-15	AUD 8.05	-3.94%	AUD 8.44	AUD 8.56	AUD 7.80	1.69M
2026-06-12	AUD 8.38	+5.41%	AUD 7.98	AUD 8.45	AUD 7.94	1.98M
2026-06-11	AUD 7.95	+4.19%	AUD 7.66	AUD 7.96	AUD 7.46	2.75M
2026-06-10	AUD 7.63	-4.51%	AUD 7.97	AUD 7.97	AUD 7.54	1.99M
2026-06-09	AUD 7.99	+4.86%	AUD 7.24	AUD 8.01	AUD 7.20	2.94M
2026-06-05	AUD 7.62	+3.67%	AUD 7.28	AUD 7.70	AUD 7.09	1.00M
2026-06-04	AUD 7.35	0.00%	AUD 7.38	AUD 7.52	AUD 7.10	894.31K
2026-06-03	AUD 7.35	-5.16%	AUD 7.74	AUD 7.74	AUD 7.13	2.27M
2026-06-02	AUD 7.75	+2.51%	AUD 7.58	AUD 7.75	AUD 7.41	1.52M
2026-06-01	AUD 7.56	-0.66%	AUD 7.68	AUD 7.68	AUD 7.06	2.82M
2026-05-29	AUD 7.61	+20.22%	AUD 6.95	AUD 7.66	AUD 6.75	14.54M

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
2026-10-02	AUD 5.32	+12.95%	AUD 4.75	AUD 5.38	AUD 4.74	2.10M
2026-10-01	AUD 4.71	-2.89%	AUD 4.90	AUD 4.90	AUD 4.66	988.99K
2026-09-30	AUD 4.85	-3.96%	AUD 5.06	AUD 5.23	AUD 4.64	2.15M
2026-09-29	AUD 5.05	+7.68%	AUD 4.70	AUD 5.06	AUD 4.70	1.59M
2026-09-28	AUD 4.69	-1.05%	AUD 4.72	AUD 4.74	AUD 4.48	1.86M
2026-09-25	AUD 4.74	-8.14%	AUD 5.14	AUD 5.16	AUD 4.71	1.41M
2026-09-24	AUD 5.16	+5.74%	AUD 4.75	AUD 5.16	AUD 4.67	1.50M
2026-09-23	AUD 4.88	+4.05%	AUD 4.77	AUD 4.88	AUD 4.63	1.31M
2026-09-22	AUD 4.69	-1.26%	AUD 4.80	AUD 4.86	AUD 4.66	1.47M
2026-09-21	AUD 4.75	-4.23%	AUD 4.79	AUD 5.02	AUD 4.74	2.05M
2026-09-18	AUD 4.96	+2.90%	AUD 4.82	AUD 5.14	AUD 4.78	16.53M
2026-09-17	AUD 4.82	+4.10%	AUD 4.74	AUD 4.86	AUD 4.63	1.34M
2026-09-16	AUD 4.63	+2.66%	AUD 4.47	AUD 4.72	AUD 4.38	1.13M
2026-09-15	AUD 4.51	-1.10%	AUD 4.45	AUD 4.60	AUD 4.40	1.23M
2026-09-14	AUD 4.56	0.00%	AUD 4.50	AUD 4.77	AUD 4.50	1.00M
2026-09-11	AUD 4.56	-6.37%	AUD 4.80	AUD 4.80	AUD 4.56	1.50M
2026-09-10	AUD 4.87	-4.13%	AUD 4.95	AUD 5.06	AUD 4.75	1.52M
2026-09-09	AUD 5.08	+4.74%	AUD 4.85	AUD 5.14	AUD 4.75	1.79M
2026-09-08	AUD 4.85	+1.04%	AUD 4.80	AUD 4.93	AUD 4.64	1.17M
2026-09-07	AUD 4.80	+1.69%	AUD 4.83	AUD 4.90	AUD 4.63	1.49M
2026-09-04	AUD 4.72	-0.84%	AUD 4.75	AUD 4.88	AUD 4.70	1.19M
2026-09-03	AUD 4.76	+1.06%	AUD 4.91	AUD 5.12	AUD 4.67	2.46M
2026-09-02	AUD 4.71	-8.72%	AUD 5.04	AUD 5.10	AUD 4.69	2.77M
2026-09-01	AUD 5.16	-0.19%	AUD 5.19	AUD 5.20	AUD 4.80	3.19M
2026-08-31	AUD 5.17	-9.93%	AUD 5.85	AUD 5.85	AUD 5.12	2.61M
2026-08-28	AUD 5.74	-3.53%	AUD 5.88	AUD 6.04	AUD 5.58	1.41M
2026-08-27	AUD 5.95	+3.12%	AUD 5.89	AUD 6.07	AUD 5.79	1.68M
2026-08-26	AUD 5.77	-2.37%	AUD 5.90	AUD 6.00	AUD 5.50	2.17M
2026-08-25	AUD 5.91	+6.68%	AUD 5.48	AUD 5.92	AUD 5.30	2.43M
2026-08-24	AUD 5.54	-6.10%	AUD 5.86	AUD 5.88	AUD 5.48	2.66M
2026-08-21	AUD 5.90	-6.50%	AUD 6.30	AUD 6.30	AUD 5.89	1.58M
2026-08-20	AUD 6.31	-1.56%	AUD 6.50	AUD 6.62	AUD 6.27	806.80K
2026-08-19	AUD 6.41	-0.31%	AUD 6.56	AUD 6.75	AUD 6.41	753.52K
2026-08-18	AUD 6.43	-5.58%	AUD 6.30	AUD 6.83	AUD 6.14	1.55M
2026-08-17	AUD 6.81	+4.13%	AUD 6.68	AUD 6.81	AUD 6.51	1.01M
2026-08-14	AUD 6.54	+0.77%	AUD 6.49	AUD 6.63	AUD 6.33	916.61K
2026-08-13	AUD 6.49	-5.67%	AUD 6.97	AUD 7.06	AUD 6.37	1.55M
2026-08-12	AUD 6.88	-2.82%	AUD 7.16	AUD 7.31	AUD 6.87	1.17M
2026-08-11	AUD 7.08	-0.56%	AUD 6.98	AUD 7.30	AUD 6.81	1.38M
2026-08-10	AUD 7.12	+0.71%	AUD 7.10	AUD 7.26	AUD 6.98	1.02M
2026-08-07	AUD 7.07	+0.57%	AUD 7.03	AUD 7.25	AUD 6.97	925.09K
2026-08-06	AUD 7.03	+1.15%	AUD 6.90	AUD 7.18	AUD 6.75	947.09K
2026-08-05	AUD 6.95	+5.78%	AUD 6.74	AUD 6.96	AUD 6.61	1.84M
2026-08-04	AUD 6.57	+6.48%	AUD 6.25	AUD 6.64	AUD 6.24	2.15M
2026-08-03	AUD 6.17	+10.38%	AUD 5.50	AUD 6.17	AUD 5.48	1.16M
2026-07-31	AUD 5.59	+3.71%	AUD 5.52	AUD 5.65	AUD 5.45	2.35M
2026-07-30	AUD 5.39	+0.94%	AUD 5.21	AUD 5.58	AUD 5.17	2.15M
2026-07-29	AUD 5.34	-5.99%	AUD 5.70	AUD 5.84	AUD 5.25	2.32M
2026-07-28	AUD 5.68	-3.40%	AUD 5.73	AUD 5.93	AUD 5.44	2.49M
2026-07-27	AUD 5.88	-1.01%	AUD 5.92	AUD 6.11	AUD 5.74	1.54M
2026-07-24	AUD 5.94	-5.86%	AUD 6.12	AUD 6.20	AUD 5.84	2.28M
2026-07-23	AUD 6.31	-2.17%	AUD 6.47	AUD 6.85	AUD 6.23	1.72M
2026-07-22	AUD 6.45	-10.04%	AUD 7.49	AUD 7.50	AUD 6.40	1.54M
2026-07-21	AUD 7.17	+5.29%	AUD 6.82	AUD 7.33	AUD 6.81	1.58M
2026-07-20	AUD 6.81	+2.25%	AUD 6.75	AUD 6.92	AUD 6.51	1.07M
2026-07-17	AUD 6.66	-8.14%	AUD 7.20	AUD 7.20	AUD 6.66	1.03M
2026-07-16	AUD 7.25	-3.97%	AUD 7.47	AUD 7.53	AUD 7.20	886.44K
2026-07-15	AUD 7.55	+1.89%	AUD 7.42	AUD 7.60	AUD 7.27	705.91K
2026-07-14	AUD 7.41	-0.27%	AUD 7.63	AUD 7.63	AUD 7.10	958.98K
2026-07-13	AUD 7.43	-4.01%	AUD 7.63	AUD 7.73	AUD 7.26	866.63K
2026-07-10	AUD 7.74	-3.61%	AUD 8.02	AUD 8.21	AUD 7.73	1.10M
2026-07-09	AUD 8.03	+3.35%	AUD 7.55	AUD 8.13	AUD 7.40	888.48K
2026-07-08	AUD 7.77	-3.48%	AUD 7.92	AUD 7.97	AUD 7.46	1.09M
2026-07-07	AUD 8.05	+0.63%	AUD 7.79	AUD 8.15	AUD 7.48	1.29M
2026-07-06	AUD 8.00	-0.12%	AUD 8.00	AUD 8.50	AUD 7.92	1.13M
2026-07-03	AUD 8.01	+4.98%	AUD 7.59	AUD 8.01	AUD 7.20	1.01M
2026-07-02	AUD 7.63	+3.11%	AUD 7.58	AUD 7.75	AUD 7.55	1.15M
2026-07-01	AUD 7.40	+4.23%	AUD 7.21	AUD 7.50	AUD 7.08	963.52K
2026-06-30	AUD 7.10	+5.03%	AUD 6.78	AUD 7.23	AUD 6.65	2.20M
2026-06-29	AUD 6.76	+0.45%	AUD 6.73	AUD 6.79	AUD 6.51	1.26M
2026-06-26	AUD 6.73	-5.21%	AUD 7.10	AUD 7.20	AUD 6.63	2.17M
2026-06-25	AUD 7.10	-3.27%	AUD 7.25	AUD 7.38	AUD 7.00	1.95M
2026-06-24	AUD 7.34	+0.82%	AUD 7.18	AUD 7.35	AUD 7.06	1.48M
2026-06-23	AUD 7.28	-3.70%	AUD 7.57	AUD 7.61	AUD 7.18	1.08M
2026-06-22	AUD 7.56	-4.06%	AUD 7.79	AUD 8.02	AUD 7.56	1.20M
2026-06-19	AUD 7.88	+1.29%	AUD 7.85	AUD 7.88	AUD 7.54	2.02M
2026-06-18	AUD 7.78	-0.51%	AUD 7.72	AUD 8.07	AUD 7.71	1.59M
2026-06-17	AUD 7.82	-4.52%	AUD 8.07	AUD 8.08	AUD 7.68	1.55M
2026-06-16	AUD 8.19	+1.74%	AUD 8.09	AUD 8.49	AUD 8.09	1.55M
2026-06-15	AUD 8.05	-3.94%	AUD 8.44	AUD 8.56	AUD 7.80	1.69M
2026-06-12	AUD 8.38	+5.41%	AUD 7.98	AUD 8.45	AUD 7.94	1.98M
2026-06-11	AUD 7.95	+4.19%	AUD 7.66	AUD 7.96	AUD 7.46	2.75M
2026-06-10	AUD 7.63	-4.51%	AUD 7.97	AUD 7.97	AUD 7.54	1.99M
2026-06-09	AUD 7.99	+4.86%	AUD 7.24	AUD 8.01	AUD 7.20	2.94M
2026-06-05	AUD 7.62	+3.67%	AUD 7.28	AUD 7.70	AUD 7.09	1.00M
2026-06-04	AUD 7.35	0.00%	AUD 7.38	AUD 7.52	AUD 7.10	894.31K
2026-06-03	AUD 7.35	-5.16%	AUD 7.74	AUD 7.74	AUD 7.13	2.27M
2026-06-02	AUD 7.75	+2.51%	AUD 7.58	AUD 7.75	AUD 7.41	1.52M
2026-06-01	AUD 7.56	-0.66%	AUD 7.68	AUD 7.68	AUD 7.06	2.82M
2026-05-29	AUD 7.61	+20.22%	AUD 6.95	AUD 7.66	AUD 6.75	14.54M