ASX, E25 End of Day and Historical Share Prices [Element 25 Limited]

19 Sep 2025

LAST: 0.2700	CHANGE: 0.01	OPEN: 0.2800	HIGH: 0.2850	ASK: 0.3200	VOLUME: 738.7K
LAST: 0.2700	CHG(%): 3.57	PREV: 0.2800	LOW: 0.2675	BID: 0.3050

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	0.2800	0.2850	0.2675	0.2700	738.7K
18 Sep 25	0.2950	0.2950	0.2800	0.2800	588.6K
17 Sep 25	0.3000	0.3000	0.2925	0.3000	237.8K
16 Sep 25	0.3050	0.3100	0.3000	0.3000	326K
15 Sep 25	0.3000	0.3150	0.3000	0.3050	324.8K
12 Sep 25	0.2950	0.3150	0.2850	0.3000	1.05M
11 Sep 25	0.3350	0.3350	0.3350	0.3350	0
10 Sep 25	0.3350	0.3350	0.3350	0.3350	0
09 Sep 25	0.3300	0.3450	0.3300	0.3350	443K
08 Sep 25	0.3300	0.3300	0.3250	0.3300	97.7K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.2700