Element 25 Limited (E25)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -14 | 0.25 | 0.25 | 0.215 | 190647 | 0.23991669 | DE |
| 4 | -0.05 | -18.8679245283 | 0.265 | 0.285 | 0.215 | 271427 | 0.25858087 | DE |
| 12 | -0.02 | -8.51063829787 | 0.235 | 0.37 | 0.2 | 294623 | 0.26429884 | DE |
| 26 | -0.165 | -43.4210526316 | 0.38 | 0.445 | 0.185 | 295736 | 0.26162337 | DE |
| 52 | -0.505 | -70.1388888889 | 0.72 | 0.74 | 0.185 | 280560 | 0.37800027 | DE |
| 156 | -1.945 | -90.0462962963 | 2.16 | 2.33 | 0.185 | 285232 | 0.90537269 | DE |
| 260 | -0.005 | -2.27272727273 | 0.22 | 2.9 | 0.095 | 294154 | 1.02189022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719296100 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.21 | 388605 |
| 1719209700 | 0.23 | -0.01 | -4.17 | 0.245 | 0.245 | 0.23 | 252045 |
| 1718950500 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 62791 |
| 1718864100 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 150193 |
| 1718777700 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 226361 |
| 1718691300 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 261846 |
| 1718604900 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.245 | 746853 |
| 1718345700 | 0.26 | -0.015 | -5.45 | 0.27 | 0.27 | 0.255 | 317974 |
| 1718259300 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.26 | 206826 |
| 1718172900 | 0.265 | 0.01 | 3.92 | 0.26 | 0.28 | 0.26 | 122431 |
| 1718086500 | 0.255 | -0.01 | -3.77 | 0.265 | 0.275 | 0.255 | 594564 |
| 1717740900 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 417171 |
| 1717654500 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 332681 |
| 1717568100 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 61485 |
| 1717481700 | 0.275 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 85632 |
| 1717395300 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.275 | 493376 |
| 1717136100 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.27 | 170338 |
| 1717049700 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 93443 |
| 1716963300 | 0.265 | 0 | 0.00 | 0.26 | 0.28 | 0.255 | 349401 |
| 1716876900 | 0.265 | 0.0025 | 0.95 | 0.265 | 0.265 | 0.26 | 211703 |
| 1716790500 | 0.2625 | -0.0075 | -2.78 | 0.265 | 0.27 | 0.2625 | 274563 |
| 1716531300 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 220948 |
| 1716444900 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.265 | 271840 |
| 1716358500 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 789779 |
| 1716272100 | 0.275 | -0.035 | -11.29 | 0.28 | 0.2849999 | 0.265 | 742043 |
| 1716185700 | 0.31 | 0.005 | 1.64 | 0.315 | 0.32 | 0.3 | 45242 |
| 1715926500 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.3 | 127508 |
| 1715840100 | 0.3 | -0.02 | -6.25 | 0.32 | 0.325 | 0.3 | 208619 |
| 1715753700 | 0.32 | 0.005 | 1.59 | 0.34 | 0.34 | 0.3 | 371206 |
| 1715667300 | 0.315 | -0.025 | -7.35 | 0.35 | 0.37 | 0.295 | 1791028 |
| 1715580900 | 0.34 | 0.065 | 23.64 | 0.315 | 0.37 | 0.305 | 918336 |
| 1715321700 | 0.275 | 0.025 | 10.00 | 0.26 | 0.2849999 | 0.26 | 332779 |
| 1715235300 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 160139 |
| 1715148900 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.25 | 176324 |
| 1715062500 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.25 | 106424 |
| 1714976100 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 88938 |
| 1714716900 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 90723 |
| 1714630500 | 0.25 | 0 | 0.00 | 0.255 | 0.265 | 0.25 | 321077 |
| 1714544100 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.24 | 166363 |
| 1714457700 | 0.245 | -0.005 | -2.00 | 0.245 | 0.255 | 0.245 | 94845 |
| 1714371300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.235 | 129986 |
| 1714112100 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.235 | 281175 |
| 1713939300 | 0.26 | 0.04 | 18.18 | 0.225 | 0.26 | 0.225 | 169450 |
| 1713852900 | 0.22 | 0.01 | 4.76 | 0.215 | 0.23 | 0.215 | 173285 |
| 1713766500 | 0.21 | -0.02 | -8.70 | 0.22 | 0.225 | 0.2 | 763637 |
| 1713507300 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.225 | 40062 |
| 1713420900 | 0.235 | 0.01 | 4.44 | 0.235 | 0.235 | 0.23 | 72618 |
| 1713334500 | 0.225 | -0.005 | -2.17 | 0.235 | 0.24 | 0.225 | 103252 |
| 1713248100 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.225 | 123665 |
| 1713161700 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 16240 |
| 1712902500 | 0.23 | -0.01 | -4.17 | 0.235 | 0.235 | 0.23 | 104983 |
| 1712816100 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.225 | 177344 |
| 1712729700 | 0.24 | -0.005 | -2.04 | 0.25 | 0.255 | 0.235 | 272455 |
| 1712643300 | 0.245 | 0.015 | 6.52 | 0.25 | 0.27 | 0.24 | 229135 |
| 1712553300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1712294100 | 0.23 | 0.0250001 | 12.20 | 0.2 | 0.23 | 0.2 | 545866 |
| 1712207700 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2 | 471013 |
| 1712121300 | 0.2049999 | -0.025 | -10.87 | 0.23 | 0.245 | 0.2049999 | 503723 |
| 1712034900 | 0.23 | 0.005 | 2.22 | 0.235 | 0.235 | 0.23 | 124372 |
| 1711602900 | 0.225 | -0.005 | -2.17 | 0.23 | 0.245 | 0.225 | 450363 |
| 1711516500 | 0.23 | 0 | 0.00 | 0.235 | 0.235 | 0.23 | 68703 |
| 1711430100 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 139178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
