tiprankstipranks
Element 25 Limited (AU:E25)
ASX:E25
Australian Market
E25
Element 25 Limited
RESEARCH TOOLSreports
Want to see AU:E25 full AI Analyst Report?

Element 25 Limited (E25) Historical Prices

21 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.28
0.28
0.28
0.28
0.28
+1.85%
167,300
0.55
May 21, 2026
0.28
0.29
0.27
0.27
0.27
0.00%
127,537
0.42
May 20, 2026
0.28
0.29
0.27
0.27
0.27
-6.90%
264,274
0.89
May 19, 2026
0.29
0.29
0.27
0.29
0.29
-1.69%
1,322,735
4.75
May 18, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
371,838
1.36
May 15, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
280,968
1.01
May 14, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
482,650
1.75
May 13, 2026
0.29
0.30
0.29
0.30
0.30
+4.53%
427,491
1.51
May 12, 2026
0.29
0.29
0.28
0.29
0.29
-1.03%
128,168
0.45
May 11, 2026
0.29
0.30
0.29
0.29
0.29
+2.84%
426,742
1.52
May 08, 2026
0.29
0.29
0.28
0.28
0.28
+0.71%
51,000
0.18
May 07, 2026
0.29
0.29
0.28
0.28
0.28
0.00%
109,864
0.39
May 06, 2026
0.29
0.29
0.28
0.28
0.28
-1.75%
278,846
0.97
May 05, 2026
0.30
0.30
0.29
0.29
0.29
-3.39%
165,209
0.56
May 04, 2026
0.29
0.30
0.28
0.30
0.30
+1.72%
181,597
0.60
May 01, 2026
0.29
0.30
0.28
0.29
0.29
+1.75%
146,401
0.49
Apr 30, 2026
0.29
0.29
0.28
0.29
0.29
-1.72%
530,125
1.70
Apr 29, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
158,075
0.50
Apr 28, 2026
0.31
0.31
0.30
0.30
0.30
-1.67%
174,401
0.54
Apr 27, 2026
0.29
0.30
0.29
0.30
0.30
+1.69%
246,923
0.73
Apr 24, 2026
0.30
0.30
0.28
0.30
0.30
-1.67%
588,609
1.73
Apr 23, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
631,906
1.91
Apr 22, 2026
0.31
0.31
0.30
0.30
0.30
-6.25%
1,065,297
3.23
Apr 21, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
236,307
0.72
Apr 20, 2026
0.33
0.33
0.32
0.32
0.32
-1.54%
125,824
0.37
Apr 17, 2026
0.33
0.33
0.32
0.33
0.33
-2.99%
120,872
0.36
Apr 16, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
582,964
1.75
Apr 15, 2026
0.33
0.34
0.33
0.34
0.34
+1.52%
397,623
1.19
Apr 14, 2026
0.33
0.33
0.32
0.33
0.33
+6.45%
180,325
0.54
Apr 13, 2026
0.32
0.33
0.31
0.31
0.31
-4.62%
271,937
0.80
Apr 10, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Apr 09, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Apr 08, 2026
0.32
0.33
0.32
0.33
0.33
+1.56%
220,060
0.63
Apr 07, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
54,358
0.15
Apr 06, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
0
0.00
Apr 03, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
0
0.00
Apr 02, 2026
0.33
0.33
0.32
0.32
0.32
+1.59%
197,467
0.50
Apr 01, 2026
0.32
0.33
0.31
0.32
0.32
+5.00%
363,611
0.93
Mar 31, 2026
0.31
0.31
0.30
0.30
0.30
-4.76%
100,571
0.26
Mar 30, 2026
0.35
0.35
0.31
0.32
0.32
-10.00%
69,227
0.18
Mar 27, 2026
0.33
0.35
0.33
0.35
0.35
+4.48%
30,674
0.08
Mar 26, 2026
0.34
0.34
0.31
0.34
0.34
-4.29%
89,493
0.22
Mar 25, 2026
0.35
0.35
0.33
0.35
0.35
+6.06%
231,790
0.58
Mar 24, 2026
0.29
0.34
0.29
0.33
0.33
+15.79%
337,693
0.86
Mar 23, 2026
0.31
0.31
0.28
0.29
0.29
-6.56%
742,790
1.94
Mar 20, 2026
0.32
0.32
0.31
0.31
0.31
-1.61%
157,287
0.40
Mar 19, 2026
0.33
0.33
0.31
0.31
0.31
-7.46%
299,064
0.77
Mar 18, 2026
0.33
0.36
0.33
0.34
0.34
0.00%
284,119
0.74
Mar 17, 2026
0.33
0.34
0.33
0.34
0.34
+1.52%
73,853
0.19
Mar 16, 2026
0.34
0.34
0.32
0.33
0.33
-1.49%
230,525
0.60
Rows:
50