Currently Fri 25-Sep-19 11:46:30 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(E25) ELEMENT 25 LIMITED Daily Prices Page 5...
TOC Company Info for E25 Limits 
| Listing Code | E25 |
| Listing Name | ELEMENT 25 LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 18th September 2025
Latest price with VOLUME for E25 .. Thursday 18th September 2025
E25 is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for E25 Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-29 Tue | ### | ### | 0.28 | 0.285 | 6.9 | 6.9 | ### | ||
| 2024-Oct-28 Mon | ### | ### | 0.29 | 0.29 | 25.4 | 25.4 | ### | ||
| 2024-Oct-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | 9.3 | 9.3 | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | ### | ### | 84,775 | 0 | 90.0 | 90.0 | 0.0 |
| 2024-Oct-22 Tue | ### | ### | 0.29 | ### | 243,888 | ### | 72.9 | 72.9 | 0.0 |
| 2024-Oct-21 Mon | 0.29 | ### | 0.29 | 0.29 | 304,583 | ### | 67.8 | 67.8 | ### |
| 2024-Oct-18 Fri | ### | 0.2975 | ### | 0.29 | 972,148 | ### | ### | ### | ### |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 550,655 | 0 | ### | ### | 0.0 |
| 2024-Oct-16 Wed | ### | ### | ### | ### | 596,259 | 0 | ### | ### | 0.0 |
| 2024-Oct-15 Tue | ### | ### | ### | ### | 8.7 | 8.7 | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 321,071 | 0 | 23.9 | 23.9 | 0.0 |
| 2024-Oct-11 Fri | ### | 0.325 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | ### | ### | 306,983 | 0 | 6.9 | 6.9 | 0.0 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 371,253 | 0 | ### | ### | 0.0 |
| 2024-Oct-08 Tue | 0.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | 0.3425 | ### | 0.325 | 418,750 | ### | 8.0 | 8.0 | ### |
| 2024-Oct-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | 844,357 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Sep-27 Fri | 0.355 | 0.355 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | 0.345 | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | 0.385 | ### | ### | 2,463,284 | 474,182 | 11.5 | 11.5 | 0.0 |
| 2024-Sep-24 Tue | 0.375 | 0.48 | ### | ### | 12,469,724 | ### | ### | ### | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Sep-19 Thu | ### | 0.22 | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2024-Sep-18 Wed | ### | 0.21 | ### | 0.21 | 7,584 | ### | ### | ### | ### |
| 2024-Sep-17 Tue | 0.2 | 0.21 | 0.2 | ### | 86.2 | 86.2 | 0.0 | ||
| 2024-Sep-16 Mon | 0.2 | 0.21 | 0.2 | ### | 16,546 | ### | 88.0 | 88.0 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 2.1 | 2.1 | 0.0 | ||
| 2024-Sep-12 Thu | 0.2 | 0.21 | ### | ### | 124,171 | ### | ### | ### | 0.0 |
| 2024-Sep-11 Wed | 0.21 | 0.21 | 0.2 | 0.2 | 23,488 | ### | ### | ### | 0.0 |
| 2024-Sep-10 Tue | 0.2 | 0.21 | 0.2 | ### | 15,584 | ### | 87.4 | 87.4 | 0.0 |
| 2024-Sep-09 Mon | ### | ### | 0.2 | ### | 64.1 | 64.1 | 0.0 | ||
| 2024-Sep-06 Fri | 0.21 | ### | 0.2 | ### | 181,888 | 18,188 | 88.1 | 88.1 | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 9.6 | 9.6 | 0.0 | ||
| 2024-Sep-04 Wed | 0.21 | 0.22 | 0.21 | 0.21 | 132,045 | 28,389 | ### | ### | ### |
| 2024-Sep-03 Tue | 0.2 | 0.21 | 0.2 | 0.21 | 106,956 | 21,925 | 92.4 | 92.4 | ### |
| 2024-Sep-02 Mon | 0.21 | 0.21 | 0.2 | 0.2 | 70,188 | 14,388 | 10.6 | 10.6 | 0.0 |
| 2024-Aug-30 Fri | ### | ### | ### | 0.21 | 190,446 | 0 | 77.9 | 77.9 | ### |
| 2024-Aug-29 Thu | ### | 0.21 | ### | 0.21 | 86.1 | 86.1 | ### | ||
| 2024-Aug-28 Wed | ### | ### | ### | 0.21 | 84.6 | 84.6 | ### | ||
| 2024-Aug-27 Tue | 0.21 | 0.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | 0.22 | ### | 0.21 | 35,172 | ### | 21.3 | 21.3 | ### |
| 2024-Aug-23 Fri | 0.21 | 0.21 | 0.21 | 0.21 | 65.9 | 65.9 | ### | ||
| 2024-Aug-22 Thu | 0.21 | 0.21 | ### | ### | 57,223 | ### | ### | ### | 0.0 |
| 2024-Aug-21 Wed | 0.21 | ### | ### | ### | 77,077 | 0 | 13.9 | 13.9 | 0.0 |
| 2024-Aug-20 Tue | ### | 0.22 | 0.2125 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 0.22 | 0.2225 | 0.21 | 0.21 | ### | ### | ### | ||
| 2024-Aug-16 Fri | ### | 0.22 | 0.21 | ### | 157,289 | ### | 65.4 | 65.4 | 0.0 |
| 2024-Aug-15 Thu | 0.21 | 0.21 | 0.21 | 0.21 | 10,876 | 2,283 | ### | ### | ### |
| 2024-Aug-14 Wed | 0.21 | 0.22 | 0.21 | 0.22 | 59,751 | 12,846 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | 0.21 | 0.21 | ### | 0.21 | 69.8 | 69.8 | ### |
Basic Bottom of Page