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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, E25:

05 Sep 2025

LAST: 0.3400	CHANGE: 0.01	OPEN: 0.3400	HIGH: 0.3400	ASK: 0.3200	VOLUME: 110.4K
LAST: 0.3400	CHG(%): 1.45	PREV: 0.3450	LOW: 0.3050	BID: 0.3050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.3400	0.3400	0.3050	0.3400	110.4K
04 Sep 25	0.3350	0.3450	0.3350	0.3450	262.5K
03 Sep 25	0.3100	0.3400	0.2900	0.3400	570.6K
02 Sep 25	0.3150	0.3150	0.2975	0.3100	175K
01 Sep 25	0.3150	0.3150	0.3000	0.3000	125.1K
29 Aug 25	0.3100	0.3100	0.3050	0.3100	3.3K
28 Aug 25	0.3100	0.3150	0.3050	0.3100	80.9K
27 Aug 25	0.3300	0.3300	0.3200	0.3200	55.7K
26 Aug 25	0.3100	0.3300	0.3100	0.3300	100.1K
25 Aug 25	0.3050	0.3200	0.3050	0.3200	144.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICAL INDICATORS

MA5:	0.33
MA10:	0.32
MA20:	0.31
MA50:	0.27
MA100:	0.25
MA200:	0.25
STO9:	88.89
STO14:	88.89
RSI14:	58.06
WPR14:	-11.11
MTM14:	0.01
ROC14:	0.01
ATR:	0.02
Week High:	0.35
Week Low:	0.29
Month High:	0.35
Month Low:	0.24
Year High:	0.48
Year Low:	0.19
Volatility:	46.91