Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-May-19 01:51:48 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ELS) ELSIGHT LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ELS    Limits Next Section


Company Details for (ELS) ELSIGHT LIMITED

Listing Code ELS
Listing Name ELSIGHT LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name EQUITY LONG / SHORT
ISIN Security UNITS FULLY PAID
ISIN Code AU000000ELS4


Maximum Price date available .. Friday 15th May 2026
Latest price with VOLUME for ELS .. Friday 15th May 2026

ELS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 ###
MAX ### 14,427,685 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ELS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

160 Days for (ELS) ELSIGHT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Sep-25 Thu ### 1.625 ### 1.585 217,526 ### 28.9 28.9 ###
2025-Sep-24 Wed ### 1.72 ### 1.645 317,022 ### 30.7 30.7 0.1
2025-Sep-23 Tue 1.54 1.655 1.54 ### 802,059 1,281,289 ### ### 0.0
2025-Sep-22 Mon 1.585 1.59 1.49 1.545 20.5 20.5 ###
2025-Sep-19 Fri ### ### 1.51 1.59 ### ### ###
2025-Sep-18 Thu ### 1.745 ### 1.625 16.6 16.6 ###
2025-Sep-17 Wed 1.73 ### ### ### 17.2 17.2 0.0
2025-Sep-16 Tue ### 1.745 ### 1.725 1,221,074 1,065,387 ### ### ###
2025-Sep-15 Mon ### ### ### ### 180,140 0 32.5 32.5 0.0
2025-Sep-12 Fri ### 1.685 ### ### 82.9 82.9 0.0
2025-Sep-11 Thu 1.645 ### ### ### 37.3 37.3 0.0
2025-Sep-10 Wed 1.72 ### ### 1.645 12.5 12.5 0.1
2025-Sep-09 Tue 1.8 1.8 1.625 ### ### ### 0.0
2025-Sep-08 Mon ### ### 1.77 1.8 2,167,653 1,918,372 ### ### 0.1
2025-Sep-05 Fri 1.825 1.84 ### 1.745 572,559 526,754 9.5 9.5 0.1
2025-Sep-04 Thu 1.73 1.87 1.725 1.83 899,150 1,616,222 93.5 93.5 ###
2025-Sep-03 Wed 1.75 1.82 1.71 1.725 ### ### ###
2025-Sep-02 Tue 1.675 1.86 ### 1.755 436,323 405,780 91.5 91.5 0.1
2025-Sep-01 Mon ### 1.725 ### ### 492,288 ### 77.1 77.1 0.0
2025-Aug-29 Fri 1.7 1.73 ### ### 238,351 206,173 27.7 27.7 0.0
2025-Aug-28 Thu ### ### ### 1.7 723,986 0 24.8 24.8 ###
2025-Aug-27 Wed 1.75 1.775 ### 1.745 713,581 ### 31.9 31.9 0.1
2025-Aug-26 Tue 1.855 1.86 1.755 1.755 672,642 ### 7.6 7.6 0.1
2025-Aug-25 Mon 1.87 ### ### 1.84 1,024,757 0 ### ### ###
2025-Aug-22 Fri 1.7 1.87 1.7 1.83 1,077,242 1,922,876 ### ### ###
2025-Aug-21 Thu 1.8 1.925 ### 1.725 2,087,351 2,009,075 8.2 8.2 ###
2025-Aug-20 Wed ### ### 1.77 1.79 2,092,440 ### ### ### 0.1
2025-Aug-19 Tue ### ### ### ### 78.8 78.8 0.0
2025-Aug-18 Mon ### ### ### ### 1,037,041 0 14.4 14.4 0.0
2025-Aug-15 Fri ### 2.25 ### ### ### ### 0.0
2025-Aug-14 Thu ### ### ### ### 6.8 6.8 0.0
2025-Aug-13 Wed 2.21 ### ### 2.29 746,721 0 ### ### ###
2025-Aug-12 Tue ### 2.28 ### 2.2 ### ### 0.2
2025-Aug-11 Mon 2.24 2.25 ### ### 1,676,022 1,885,524 ### ### 0.0
2025-Aug-08 Fri ### ### 2.21 2.24 3,680,444 ### 7.9 7.9 ###
2025-Aug-07 Thu ### 2.26 ### 2.21 2,382,657 ### 95.9 95.9 0.2
2025-Aug-06 Wed 2 ### ### ### ### ### 0.0
2025-Aug-05 Tue 1.855 ### 1.85 ### 94.9 94.9 0.0
2025-Aug-04 Mon 1.77 1.84 1.75 1.82 330,479 ### 85.5 85.5 ###
2025-Aug-01 Fri 1.75 1.86 1.74 1.83 440,644 793,159 ### ### ###
2025-Jul-31 Thu 1.75 1.825 1.685 1.75 69.2 69.2 0.1
2025-Jul-30 Wed ### 1.82 ### 1.785 941,521 856,784 ### ### 0.1
2025-Jul-29 Tue ### 1.82 1.7 ### 3,302,455 5,812,320 25.9 25.9 0.0
2025-Jul-28 Mon 1.89 1.89 1.7 1.78 10.3 10.3 0.1
2025-Jul-25 Fri ### ### 1.81 ### 1,673,220 ### 32.9 32.9 0.0
2025-Jul-24 Thu ### 2.2 2 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### ### ### ### 0.0
2025-Jul-22 Tue 1.925 1.925 1.925 1.925 0 0.1
2025-Jul-21 Mon 1.925 1.925 1.925 1.925 0 0.1
2025-Jul-18 Fri 1.85 ### 1.755 1.925 ### ### 0.1
2025-Jul-17 Thu 1.875 ### 1.75 1.75 ### ### 0.1
2025-Jul-16 Wed ### 2 ### ### 4.5 4.5 0.0
2025-Jul-15 Tue 1.7 1.955 ### 1.955 ### ### ###
2025-Jul-14 Mon 1.49 ### 1.4 ### 689,623 ### ### ### 0.0
2025-Jul-11 Fri 1.49 1.55 1.475 1.485 34.4 34.4 ###
2025-Jul-10 Thu 1.46 ### 1.455 1.485 399,824 290,871 80.8 80.8 ###
2025-Jul-09 Wed ### 1.48 ### 1.48 694,287 513,772 ### ### 0.1
2025-Jul-08 Tue ### 1.49 ### 1.44 808,424 602,275 ### ### 0.1
2025-Jul-07 Mon ### ### 1.44 1.46 1,237,055 890,679 3.6 3.6 0.1
2025-Jul-04 Fri 1.7 ### 1.59 1.625 ### ### ###
2025-Jul-03 Thu 1.58 1.72 1.575 ### 996,870 1,642,343 ### ### 0.0
2025-Jul-02 Wed ### 1.73 1.575 1.58 1,606,187 2,654,224 7.2 7.2 0.1
2025-Jul-01 Tue 1.77 1.77 1.585 1.7 1,148,552 ### 8.5 8.5 ###
2025-Jun-30 Mon 1.73 1.82 1.71 1.775 1,911,525 3,373,841 83.6 83.6 ###
2025-Jun-27 Fri 1.575 ### 1.49 ### 87.4 87.4 0.0
2025-Jun-26 Thu 1.52 1.56 1.47 1.51 ### ### 0.1
2025-Jun-25 Wed 1.425 1.52 ### ### 91.6 91.6 0.0
2025-Jun-24 Tue 1.375 1.44 ### ### 28.5 28.5 0.0
2025-Jun-23 Mon 1.42 1.45 ### ### 1,159,285 840,481 ### ### 0.0
2025-Jun-20 Fri ### 1.42 1.27 ### ### ### 0.0
2025-Jun-19 Thu ### ### ### ### ### ### 0.0
2025-Jun-18 Wed 1.145 ### ### ### 439,228 0 ### ### 0.0
2025-Jun-17 Tue ### ### ### ### 316,148 0 ### ### 0.0
2025-Jun-16 Mon ### 1.155 ### ### 291,840 ### 9.2 9.2 0.0
2025-Jun-13 Fri 1.085 1.175 1.085 ### ### ### 0.0
2025-Jun-12 Thu ### ### ### ### 744,658 0 ### ### 0.0
2025-Jun-11 Wed ### ### ### ### 397,974 0 ### ### 0.0
2025-Jun-10 Tue 1 ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### ### ### ### ### 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 1,886,786 0 98.6 98.6 0.0
2025-Jun-03 Tue 0.89 0.925 0.84 0.875 24.0 24.0 0.1
2025-Jun-02 Mon 0.79 0.89 0.79 0.88 1,917,687 1,610,857 ### ### 0.1
2025-May-30 Fri ### 0.77 ### 0.77 6,275,785 2,416,177 97.8 97.8 0.1
2025-May-29 Thu ### 0.72 ### ### 2,516,853 ### ### ### 0.0
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue 0.645 ### 0.645 0.645 427,427 137,845 69.2 69.2 ###
2025-May-26 Mon 0.59 ### 0.585 ### 283,589 82,949 ### ### 0.0
2025-May-23 Fri 0.57 ### 0.57 ### 92.7 92.7 0.0
2025-May-22 Thu 0.55 0.58 0.55 0.57 ### ### ###
2025-May-21 Wed 0.55 ### 0.54 0.555 74,173 20,026 ### ### ###
2025-May-20 Tue 0.57 0.57 0.53 0.55 12.3 12.3 ###
2025-May-19 Mon 0.555 0.56 0.55 0.56 687,620 381,629 ### ### ###
2025-May-16 Fri 0.57 0.57 0.55 0.57 ### ### ###
2025-May-15 Thu 0.55 0.57 0.55 0.57 ### ### ###
2025-May-14 Wed 0.47 0.545 0.46 0.545 535,342 ### ### ### 0.0
2025-May-13 Tue 0.5 ### ### ### 6.1 6.1 0.0
2025-May-12 Mon ### 0.51 ### 0.5 76.8 76.8 0.0
2025-May-09 Fri 0.485 0.5 0.485 0.5 87.0 87.0 0.0
2025-May-08 Thu 0.47 0.485 0.45 0.485 ### ### 0.0
2025-May-07 Wed 0.47 0.475 0.46 ### 5,061,343 2,366,177 ### ### 0.0
2025-May-06 Tue ### ### ### ### 6.6 6.6 0.0
2025-May-05 Mon 0.4775 0.5 ### 0.5 165,146 41,286 ### ### 0.0
2025-May-02 Fri 0.47 0.485 ### 0.48 ### ### 0.0
2025-May-01 Thu 0.45 0.48 0.45 0.46 ### ### 0.0
2025-Apr-30 Wed 0.425 0.45 0.425 0.45 92.5 92.5 0.0
2025-Apr-29 Tue ### 0.425 ### 0.42 ### ### ###
2025-Apr-28 Mon 0.44 0.44 0.42 0.43 32,859 14,129 ### ### ###
2025-Apr-24 Thu ### 0.445 ### 0.445 ### ### ###
2025-Apr-23 Wed 0.43 0.43 0.41 0.41 12.3 12.3 ###
2025-Apr-22 Tue 0.385 0.41 0.385 0.41 13,026 5,177 ### ### ###
2025-Apr-17 Thu 0.4 0.4 0.4 0.4 1,250 ### 59.3 59.3 0.0
2025-Apr-16 Wed ### 0.4 ### 0.4 4,750 950 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### ### ### 0.0
2025-Apr-14 Mon ### ### ### ### 62.5 62.5 0.0
2025-Apr-11 Fri ### ### 0.375 ### 51,573 ### ### ### 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed 0.41 0.44 ### ### 684,153 ### 17.9 17.9 0.0
2025-Apr-08 Tue ### ### ### ### 0 0.0
2025-Apr-07 Mon ### ### ### ### 0 0.0
2025-Apr-04 Fri ### ### 0.325 ### 289,678 47,072 92.5 92.5 0.0
2025-Apr-03 Thu 0.355 0.355 ### ### 29,524 5,240 9.7 9.7 0.0
2025-Apr-02 Wed ### ### 0.325 ### ### ### 0.0
2025-Apr-01 Tue ### ### ### ### ### ### 0.0
2025-Mar-31 Mon ### ### ### ### 76.2 76.2 0.0
2025-Mar-28 Fri 0.355 ### ### 0.355 29,050 0 ### ### 0.0
2025-Mar-27 Thu ### 0.355 ### 0.355 ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 1,152 0 65.1 65.1 0.0
2025-Mar-25 Tue 0.345 0.345 ### ### ### ### 0.0
2025-Mar-24 Mon ### ### 0.345 0.345 ### ### 0.0
2025-Mar-21 Fri ### 0.385 ### ### 15.9 15.9 0.0
2025-Mar-20 Thu ### 0.385 ### ### 5.5 5.5 0.0
2025-Mar-19 Wed ### ### ### ### 69.8 69.8 0.0
2025-Mar-18 Tue ### ### ### ### 2,029 0 ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 10,129 0 63.6 63.6 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 0 0.0
2025-Mar-11 Tue ### ### ### ### 76.6 76.6 0.0
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri 0.345 0.345 0.345 0.345 551 ### 74.2 74.2 0.0
2025-Mar-06 Thu 0.325 0.325 0.325 0.325 0 ###
2025-Mar-05 Wed 0.325 ### 0.325 0.325 26,250 ### 69.4 69.4 ###
2025-Mar-04 Tue 0.355 0.355 0.355 0.355 0 0.0
2025-Mar-03 Mon 0.355 0.355 0.355 0.355 0 0.0
2025-Feb-28 Fri ### ### ### 0.355 14,246 0 ### ### 0.0
2025-Feb-27 Thu ### ### 0.355 ### ### ### 0.0
2025-Feb-26 Wed 0.3625 ### 0.355 0.355 26.0 26.0 0.0
2025-Feb-25 Tue 0.355 ### ### ### 81.9 81.9 0.0
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri ### ### ### 0.375 79.6 79.6 ###
2025-Feb-20 Thu ### ### ### ### 6,422 0 70.8 70.8 0.0
2025-Feb-19 Wed ### ### ### ### 73.0 73.0 0.0
2025-Feb-18 Tue ### ### ### ### 72.5 72.5 0.0
2025-Feb-17 Mon ### ### ### ### ### ### 0.0
2025-Feb-14 Fri 0.4 ### ### 0.4 13,273 0 66.2 66.2 0.0
2025-Feb-13 Thu 0.385 ### 0.385 ### ### ### 0.0
2025-Feb-12 Wed ### ### ### ### 0 0.0
2025-Feb-11 Tue ### ### ### ### ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 84.9 84.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-19 01:51:48 thru 2026-05-19 01:51:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000