Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-May-17 06:37:10 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 7...

     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 Next >>


End of day Prices (full format),

176 Days for (ELS) ELSIGHT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Mar-10 Thu 0.43 0.46 0.425 0.455 94.2 94.2 0.0
2022-Mar-09 Wed 0.445 0.455 0.43 0.43 10.0 10.0 ###
2022-Mar-08 Tue 0.455 0.455 0.41 0.425 7.0 7.0 ###
2022-Mar-07 Mon 0.455 0.455 0.455 0.455 0 0.0
2022-Mar-04 Fri 0.455 0.455 0.455 0.455 54,353 ### ### ### 0.0
2022-Mar-03 Thu 0.455 0.47 0.455 0.455 ### ### 0.0
2022-Mar-02 Wed 0.47 0.475 0.46 0.47 ### ### ###
2022-Mar-01 Tue 0.47 0.48 0.46 0.47 270,342 ### ### ### ###
2022-Feb-28 Mon 0.44 0.47 0.43 ### 218,176 98,179 ### ### 0.0
2022-Feb-25 Fri 0.44 0.445 0.425 0.44 ### ### ###
2022-Feb-24 Thu 0.43 0.44 0.41 0.41 ### ### ###
2022-Feb-23 Wed 0.445 0.45 0.445 0.45 38,278 17,129 61.6 61.6 0.0
2022-Feb-22 Tue 0.43 0.45 0.43 0.45 145,589 64,059 97.1 97.1 0.0
2022-Feb-21 Mon 0.42 0.45 0.41 0.45 284,947 122,527 ### ### 0.0
2022-Feb-18 Fri 0.44 0.44 0.42 0.42 115,144 ### ### ### ###
2022-Feb-17 Thu ### 0.44 0.425 0.425 66,847 ### ### ### ###
2022-Feb-16 Wed 0.425 0.45 0.425 0.44 48,253 ### 88.8 88.8 ###
2022-Feb-15 Tue 0.44 0.44 0.425 0.425 ### ### ###
2022-Feb-14 Mon 0.445 0.445 0.44 0.445 47,785 21,144 ### ### ###
2022-Feb-11 Fri 0.46 0.46 0.46 0.46 24,073 11,073 74.8 74.8 0.0
2022-Feb-10 Thu 0.46 0.46 0.445 0.46 69,371 ### 68.3 68.3 0.0
2022-Feb-09 Wed 0.455 0.46 0.455 0.46 ### ### 0.0
2022-Feb-08 Tue 0.45 0.46 0.45 0.46 306,071 ### ### ### 0.0
2022-Feb-07 Mon 0.45 0.45 0.42 0.45 70,389 ### ### ### 0.0
2022-Feb-04 Fri 0.43 0.45 0.42 0.445 45,725 ### 85.8 85.8 ###
2022-Feb-03 Thu 0.41 0.45 0.41 0.45 3,028 ### 98.7 98.7 0.0
2022-Feb-02 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2022-Feb-01 Tue 0.455 0.455 0.45 0.45 13,243 ### ### ### 0.0
2022-Jan-31 Mon 0.45 0.455 0.45 0.455 69.2 69.2 0.0
2022-Jan-28 Fri 0.445 0.455 0.445 0.45 20,752 ### 62.6 62.6 0.0
2022-Jan-27 Thu 0.45 0.455 0.445 0.45 81.8 81.8 0.0
2022-Jan-25 Tue 0.45 0.46 ### 0.45 ### ### 0.0
2022-Jan-24 Mon 0.445 0.46 ### 0.45 83.4 83.4 0.0
2022-Jan-21 Fri 0.46 0.475 0.445 0.445 32.9 32.9 ###
2022-Jan-20 Thu 0.48 0.48 ### 0.47 116,520 ### ### ### ###
2022-Jan-19 Wed 0.45 0.48 0.45 0.47 389,159 180,958 ### ### ###
2022-Jan-18 Tue 0.445 0.46 0.425 0.46 510,044 ### 87.8 87.8 0.0
2022-Jan-17 Mon ### 0.445 0.42 0.445 263,251 113,856 ### ### ###
2022-Jan-14 Fri 0.43 0.44 0.42 ### ### ### 0.0
2022-Jan-13 Thu ### 0.45 ### 0.44 1,195,920 269,082 ### ### ###
2022-Jan-12 Wed ### ### ### ### 0 0.0
2022-Jan-11 Tue ### ### ### ### 0 0.0
2022-Jan-10 Mon ### ### ### ### 333,984 0 ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 35,655 0 87.9 87.9 0.0
2022-Jan-06 Thu ### ### ### ### 12,786 0 27.8 27.8 0.0
2022-Jan-05 Wed ### ### 0.345 ### 29,544 ### 29.6 29.6 0.0
2022-Jan-04 Tue ### ### ### ### 0 0.0
2021-Dec-31 Fri ### ### 0.355 ### 69,640 ### ### ### 0.0
2021-Dec-30 Thu 0.355 ### 0.355 0.355 40,882 7,256 ### ### 0.0
2021-Dec-29 Wed ### ### ### 0.355 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 0 0.0
2021-Dec-23 Thu ### ### ### ### 0 0.0
2021-Dec-22 Wed ### ### ### ### 0 0.0
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon 0.355 ### ### ### 45,687 0 96.5 96.5 0.0
2021-Dec-17 Fri 0.355 ### 0.355 ### 24,642 4,373 80.2 80.2 0.0
2021-Dec-16 Thu ### ### ### ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### ### ### 0.0
2021-Dec-14 Tue ### ### 0.355 0.355 ### ### 0.0
2021-Dec-13 Mon ### ### ### ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 0 0.0
2021-Dec-08 Wed ### ### ### ### 24,841 0 60.0 60.0 0.0
2021-Dec-07 Tue 0.385 0.385 ### 0.375 ### ### ###
2021-Dec-06 Mon ### 0.4 ### 0.385 39.4 39.4 0.0
2021-Dec-03 Fri 0.41 0.42 0.4 0.4 ### ### 0.0
2021-Dec-02 Thu 0.43 0.43 0.42 0.43 ### ### ###
2021-Dec-01 Wed 0.4 0.425 0.4 0.425 68,881 ### ### ### ###
2021-Nov-30 Tue 0.42 0.43 ### 0.43 ### ### ###
2021-Nov-29 Mon 0.4 ### 0.4 ### ### ### 0.0
2021-Nov-26 Fri 0.41 0.41 0.41 0.41 ### ### ###
2021-Nov-25 Thu ### 0.42 ### 0.42 35,726 ### ### ### ###
2021-Nov-24 Wed ### 0.41 ### 0.4 ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 32,428 0 ### ### 0.0
2021-Nov-22 Mon ### ### ### ### 23,651 0 ### ### 0.0
2021-Nov-19 Fri ### ### ### ### 24,856 0 88.6 88.6 0.0
2021-Nov-18 Thu 0.375 ### 0.375 ### ### ### 0.0
2021-Nov-17 Wed ### ### ### 0.375 67,187 0 ### ### ###
2021-Nov-16 Tue ### ### ### ### ### ### 0.0
2021-Nov-15 Mon ### ### ### 0.375 ### ### ###
2021-Nov-12 Fri ### ### ### 0.375 ### ### ###
2021-Nov-11 Thu 0.375 ### ### ### 90.5 90.5 0.0
2021-Nov-10 Wed 0.385 ### ### 0.375 ### ### ###
2021-Nov-09 Tue 0.385 ### ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### ### ### 0.0
2021-Nov-05 Fri ### ### ### 0.385 183,486 0 29.3 29.3 0.0
2021-Nov-04 Thu ### ### ### 0.4 31.2 31.2 0.0
2021-Nov-03 Wed 0.3975 0.41 0.3975 0.41 90.9 90.9 ###
2021-Nov-02 Tue 0.4 0.4 ### 0.4 74.1 74.1 0.0
2021-Nov-01 Mon 0.42 0.42 0.42 0.42 0 ###
2021-Oct-29 Fri 0.42 0.42 ### 0.42 135,884 ### ### ### ###
2021-Oct-28 Thu ### 0.42 ### 0.42 114,073 23,955 93.0 93.0 ###
2021-Oct-27 Wed 0.42 0.42 ### ### ### ### 0.0
2021-Oct-26 Tue 0.425 0.425 0.4 0.41 94,881 ### 13.4 13.4 ###
2021-Oct-25 Mon 0.43 0.45 ### 0.44 ### ### ###
2021-Oct-22 Fri ### 0.44 0.43 0.44 79.5 79.5 ###
2021-Oct-21 Thu 0.45 0.455 0.44 0.44 14,948 6,689 ### ### ###
2021-Oct-20 Wed ### 0.445 ### 0.445 34,721 7,725 ### ### ###
2021-Oct-19 Tue 0.42 0.43 0.42 0.43 17,748 7,542 ### ### ###
2021-Oct-18 Mon ### 0.45 0.425 0.43 224,370 ### 32.3 32.3 ###
2021-Oct-15 Fri 0.42 0.44 ### 0.44 234,389 ### 92.8 92.8 ###
2021-Oct-14 Thu 0.44 0.45 ### 0.44 160,148 ### 60.8 60.8 ###
2021-Oct-13 Wed ### 0.46 0.42 0.46 348,429 ### ### ### 0.0
2021-Oct-12 Tue 0.43 ### 0.43 ### 18,170 ### 83.1 83.1 0.0
2021-Oct-11 Mon 0.425 0.44 ### 0.43 76.1 76.1 ###
2021-Oct-08 Fri 0.44 0.44 0.44 0.44 0 ###
2021-Oct-07 Thu 0.43 0.44 0.425 0.44 81.7 81.7 ###
2021-Oct-06 Wed ### 0.45 0.425 0.44 147,728 ### ### ### ###
2021-Oct-05 Tue 0.45 0.4525 0.44 0.45 87,478 ### ### ### 0.0
2021-Oct-04 Mon 0.48 0.48 0.45 0.46 ### ### 0.0
2021-Oct-01 Fri 0.455 0.475 0.445 0.475 220,947 ### ### ### ###
2021-Sep-30 Thu 0.455 0.46 0.45 0.46 101,583 46,220 68.6 68.6 0.0
2021-Sep-29 Wed 0.41 0.455 0.41 0.455 375,721 ### ### ### 0.0
2021-Sep-28 Tue 0.455 0.46 0.445 0.455 ### ### 0.0
2021-Sep-27 Mon 0.45 0.47 0.45 0.455 153,277 ### ### ### 0.0
2021-Sep-24 Fri 0.46 0.46 0.445 0.45 170,082 ### ### ### 0.0
2021-Sep-23 Thu ### 0.455 ### 0.455 74,548 16,959 ### ### 0.0
2021-Sep-22 Wed 0.44 0.44 0.43 ### ### ### 0.0
2021-Sep-21 Tue ### 0.445 0.43 ### 56,843 ### 55.1 55.1 0.0
2021-Sep-20 Mon 0.46 0.46 0.43 0.45 106,325 ### ### ### 0.0
2021-Sep-17 Fri 0.46 0.46 0.46 0.46 83 ### 67.4 67.4 0.0
2021-Sep-16 Thu 0.455 0.46 0.44 0.46 41,875 18,843 75.2 75.2 0.0
2021-Sep-15 Wed ### 0.455 0.43 0.455 91.9 91.9 0.0
2021-Sep-14 Tue 0.43 0.455 0.43 0.44 82.1 82.1 ###
2021-Sep-13 Mon 0.45 0.45 0.45 0.45 23,829 10,723 ### ### 0.0
2021-Sep-10 Fri ### ### 0.44 ### 201,558 44,342 ### ### 0.0
2021-Sep-09 Thu ### ### 0.445 ### 82,983 ### 84.6 84.6 0.0
2021-Sep-08 Wed ### 0.47 0.46 0.47 96,541 ### 77.7 77.7 ###
2021-Sep-07 Tue 0.47 0.475 ### ### 104,653 24,855 32.2 32.2 0.0
2021-Sep-06 Mon 0.47 0.475 0.46 0.475 ### ### ###
2021-Sep-03 Fri 0.43 0.475 0.425 0.47 498,081 ### 96.0 96.0 ###
2021-Sep-02 Thu 0.42 0.43 0.41 0.43 82.7 82.7 ###
2021-Sep-01 Wed 0.44 0.445 0.41 0.425 182,045 77,824 12.8 12.8 ###
2021-Aug-31 Tue 0.425 0.45 0.41 0.45 377,271 162,226 ### ### 0.0
2021-Aug-30 Mon ### ### ### ### ### ### 0.0
2021-Aug-27 Fri ### 0.425 ### 0.425 126,170 ### ### ### ###
2021-Aug-26 Thu 0.42 0.43 0.41 0.41 ### ### ###
2021-Aug-25 Wed ### ### ### ### 134,857 0 62.3 62.3 0.0
2021-Aug-24 Tue ### ### ### 0.41 315,173 0 ### ### ###
2021-Aug-23 Mon ### 0.43 ### 0.41 ### ### ###
2021-Aug-20 Fri 0.41 0.42 ### ### 857,186 ### 13.9 13.9 0.0
2021-Aug-19 Thu 0.42 0.425 0.41 0.41 ### ### ###
2021-Aug-18 Wed ### ### 0.41 0.41 38,042 ### 28.8 28.8 ###
2021-Aug-17 Tue 0.42 0.43 0.4075 0.41 363,785 ### 30.5 30.5 ###
2021-Aug-16 Mon ### 0.445 ### 0.43 77,546 17,253 93.4 93.4 ###
2021-Aug-13 Fri 0.41 ### ### ### 15,751 0 75.4 75.4 0.0
2021-Aug-12 Thu 0.42 0.42 0.42 0.42 65.7 65.7 ###
2021-Aug-11 Wed 0.42 0.425 0.42 0.425 ### ### ###
2021-Aug-10 Tue ### 0.43 ### 0.42 78.1 78.1 ###
2021-Aug-09 Mon 0.42 0.425 0.41 0.425 89,653 ### 80.7 80.7 ###
2021-Aug-06 Fri 0.445 0.445 0.41 ### 3.1 3.1 0.0
2021-Aug-05 Thu 0.425 0.43 0.425 0.43 ### ### ###
2021-Aug-04 Wed 0.445 0.45 0.41 0.425 213,459 91,787 ### ### ###
2021-Aug-03 Tue ### 0.45 0.425 0.425 54,444 ### ### ### ###
2021-Aug-02 Mon 0.47 0.47 0.42 ### 3.9 3.9 0.0
2021-Jul-30 Fri 0.445 0.47 0.425 0.47 94.7 94.7 ###
2021-Jul-29 Thu ### 0.44 0.41 0.44 ### ### ###
2021-Jul-28 Wed ### 0.42 ### 0.42 256,455 53,855 97.0 97.0 ###
2021-Jul-27 Tue 0.41 ### ### ### 130,241 0 81.1 81.1 0.0
2021-Jul-26 Mon 0.42 0.42 ### 0.42 ### ### ###
2021-Jul-23 Fri 0.445 0.445 0.42 0.42 4.6 4.6 ###
2021-Jul-22 Thu 0.455 0.455 0.42 0.445 71,777 ### ### ### ###
2021-Jul-21 Wed 0.445 0.45 0.44 0.45 ### ### 0.0
2021-Jul-20 Tue 0.44 0.445 0.44 0.445 117,328 ### ### ### ###
2021-Jul-19 Mon ### ### 0.43 0.445 16.0 16.0 ###
2021-Jul-16 Fri 0.475 0.475 0.45 0.47 ### ### ###
2021-Jul-15 Thu 0.42 0.48 0.42 0.48 99.4 99.4 0.0
2021-Jul-14 Wed 0.4 0.425 0.4 0.42 307,881 ### ### ### ###
2021-Jul-13 Tue 0.41 0.425 0.385 0.4 302,540 122,528 ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 0 0.0
2021-Jul-09 Fri ### ### ### ### 0 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### 0.4 85.1 85.1 0.0
2021-Jul-06 Tue 0.4 0.4 ### 0.4 169,878 33,975 ### ### 0.0
2021-Jul-05 Mon ### ### 0.4 ### 70.6 70.6 0.0
2021-Jul-02 Fri ### 0.42 0.4 0.4 63,581 ### 8.8 8.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-05-17 06:37:10 thru 2026-05-17 06:37:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000