Comparing Back to the side-by-side chart ↗
Elders Ltd (ELD.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.33 | 6.33 | 6.18 | 6.24 | -0.16% | 858,261 |
| 2026-10-15 | 6.41 | 6.42 | 6.11 | 6.25 | -1.88% | 1,369,795 |
| 2026-10-14 | 6.53 | 6.55 | 6.37 | 6.37 | -2.75% | 800,461 |
| 2026-10-13 | 6.55 | 6.59 | 6.46 | 6.55 | +0.15% | 577,183 |
| 2026-10-12 | 6.43 | 6.61 | 6.41 | 6.54 | +2.35% | 1,105,919 |
| 2026-10-09 | 6.30 | 6.42 | 6.29 | 6.39 | +1.75% | 413,187 |
| 2026-10-08 | 6.30 | 6.38 | 6.24 | 6.28 | -1.26% | 640,020 |
| 2026-10-07 | 6.38 | 6.42 | 6.30 | 6.36 | +0.47% | 668,703 |
| 2026-10-06 | 6.22 | 6.39 | 6.20 | 6.33 | +1.93% | 731,655 |
| 2026-10-05 | 6.09 | 6.23 | 6.01 | 6.21 | +1.64% | 666,285 |
| 2026-10-02 | 6.34 | 6.35 | 6.06 | 6.11 | -3.48% | 1,378,525 |
| 2026-10-01 | 6.50 | 6.50 | 6.33 | 6.33 | -2.31% | 570,412 |
| 2026-09-30 | 6.46 | 6.53 | 6.38 | 6.48 | +1.41% | 657,396 |
| 2026-09-29 | 6.42 | 6.44 | 6.34 | 6.39 | +0.16% | 400,443 |
| 2026-09-28 | 6.32 | 6.38 | 6.29 | 6.38 | +0.00% | 513,065 |
| 2026-09-25 | 6.43 | 6.43 | 6.34 | 6.38 | -0.78% | 460,607 |
| 2026-09-24 | 6.30 | 6.48 | 6.30 | 6.43 | +0.31% | 527,829 |
| 2026-09-23 | 6.41 | 6.45 | 6.39 | 6.41 | +0.16% | 533,764 |
| 2026-09-22 | 6.37 | 6.41 | 6.29 | 6.40 | +0.16% | 516,595 |
| 2026-09-21 | 6.17 | 6.43 | 6.16 | 6.39 | +0.47% | 621,834 |
| 2026-09-18 | 6.38 | 6.42 | 6.34 | 6.36 | +0.63% | 3,096,427 |
| 2026-09-17 | 6.25 | 6.35 | 6.24 | 6.32 | +1.28% | 823,299 |
| 2026-09-16 | 6.28 | 6.36 | 6.21 | 6.24 | -0.79% | 784,774 |
| 2026-09-15 | 6.29 | 6.37 | 6.20 | 6.29 | +1.29% | 843,939 |
| 2026-09-14 | 6.25 | 6.33 | 6.16 | 6.21 | -1.90% | 820,788 |
| 2026-09-11 | 6.27 | 6.42 | 6.25 | 6.33 | +1.28% | 1,046,385 |
| 2026-09-10 | 6.21 | 6.31 | 6.12 | 6.25 | -4.29% | 1,110,300 |
| 2026-09-09 | 6.70 | 6.70 | 6.51 | 6.53 | -2.68% | 1,101,254 |
| 2026-09-08 | 6.59 | 6.78 | 6.50 | 6.71 | +0.15% | 1,430,832 |
| 2026-09-07 | 6.29 | 6.70 | 6.28 | 6.70 | +7.89% | 1,979,687 |
| 2026-09-04 | 6.20 | 6.29 | 6.14 | 6.21 | -0.48% | 794,354 |
| 2026-09-03 | 6.06 | 6.34 | 6.02 | 6.24 | +2.13% | 1,933,229 |
| 2026-09-02 | 5.90 | 6.13 | 5.89 | 6.11 | +2.52% | 1,518,931 |
| 2026-09-01 | 6.01 | 6.04 | 5.92 | 5.96 | -1.00% | 1,387,875 |
| 2026-08-31 | 5.98 | 6.11 | 5.96 | 6.02 | +0.50% | 1,188,528 |
| 2026-08-28 | 5.92 | 5.99 | 5.87 | 5.99 | +1.53% | 292,904 |
| 2026-08-27 | 5.85 | 5.95 | 5.83 | 5.90 | +0.68% | 440,184 |
| 2026-08-26 | 5.95 | 6.00 | 5.83 | 5.86 | -1.84% | 636,798 |
| 2026-08-25 | 5.81 | 5.97 | 5.81 | 5.97 | +2.75% | 959,636 |
| 2026-08-24 | 5.72 | 5.86 | 5.65 | 5.81 | +1.40% | 596,507 |
| 2026-08-21 | 5.79 | 5.83 | 5.69 | 5.73 | -0.87% | 566,427 |
| 2026-08-20 | 5.81 | 5.83 | 5.73 | 5.78 | +0.00% | 392,908 |
| 2026-08-19 | 5.76 | 5.89 | 5.76 | 5.78 | +0.70% | 780,577 |
| 2026-08-18 | 5.69 | 5.74 | 5.65 | 5.74 | +0.53% | 602,963 |
| 2026-08-17 | 5.66 | 5.75 | 5.60 | 5.71 | +0.88% | 508,271 |
| 2026-08-14 | 5.75 | 5.76 | 5.60 | 5.66 | -0.88% | 519,165 |
| 2026-08-13 | 5.71 | 5.79 | 5.67 | 5.71 | +0.88% | 499,946 |
| 2026-08-12 | 5.60 | 5.69 | 5.56 | 5.66 | +0.89% | 623,612 |
| 2026-08-11 | 5.64 | 5.68 | 5.54 | 5.61 | -0.36% | 500,683 |
| 2026-08-10 | 5.59 | 5.63 | 5.56 | 5.63 | +1.26% | 465,702 |
| 2026-08-07 | 5.56 | 5.68 | 5.52 | 5.56 | -0.54% | 598,363 |
| 2026-08-06 | 5.52 | 5.59 | 5.47 | 5.59 | +0.54% | 780,399 |
| 2026-08-05 | 5.57 | 5.64 | 5.53 | 5.56 | -0.36% | 713,094 |
| 2026-08-04 | 5.66 | 5.67 | 5.58 | 5.58 | -1.06% | 772,104 |
| 2026-08-03 | 5.65 | 5.65 | 5.57 | 5.64 | +0.18% | 394,801 |
| 2026-07-31 | 5.70 | 5.72 | 5.60 | 5.63 | +0.18% | 675,326 |
| 2026-07-30 | 5.70 | 5.73 | 5.61 | 5.62 | -2.26% | 788,112 |
| 2026-07-29 | 5.71 | 5.80 | 5.68 | 5.75 | +1.23% | 1,166,285 |
| 2026-07-28 | 5.45 | 5.71 | 5.45 | 5.68 | +4.22% | 1,370,315 |
| 2026-07-27 | 5.52 | 5.54 | 5.41 | 5.45 | -1.27% | 922,562 |
| 2026-07-24 | 5.59 | 5.59 | 5.49 | 5.52 | -0.72% | 686,372 |
| 2026-07-23 | 5.55 | 5.59 | 5.51 | 5.56 | +0.91% | 800,789 |
| 2026-07-22 | 5.58 | 5.59 | 5.47 | 5.51 | -1.08% | 687,281 |
| 2026-07-21 | 5.60 | 5.65 | 5.57 | 5.57 | -1.07% | 753,173 |
| 2026-07-20 | 5.59 | 5.66 | 5.51 | 5.63 | +0.90% | 880,655 |
| 2026-07-17 | 5.64 | 5.64 | 5.55 | 5.58 | -0.18% | 688,040 |
| 2026-07-16 | 5.55 | 5.64 | 5.54 | 5.59 | +0.54% | 705,463 |
| 2026-07-15 | 5.62 | 5.64 | 5.52 | 5.56 | -0.89% | 886,506 |
| 2026-07-14 | 5.54 | 5.62 | 5.53 | 5.61 | +1.08% | 829,089 |
| 2026-07-13 | 5.54 | 5.59 | 5.47 | 5.55 | -0.54% | 720,736 |
| 2026-07-10 | 5.57 | 5.64 | 5.53 | 5.58 | +0.54% | 1,156,510 |
| 2026-07-09 | 5.40 | 5.55 | 5.40 | 5.55 | +1.83% | 1,192,141 |
| 2026-07-08 | 5.38 | 5.48 | 5.33 | 5.45 | +1.30% | 1,038,887 |
| 2026-07-07 | 5.35 | 5.40 | 5.30 | 5.38 | +0.56% | 813,956 |
| 2026-07-06 | 5.31 | 5.39 | 5.31 | 5.35 | +0.94% | 588,914 |
| 2026-07-03 | 5.40 | 5.43 | 5.28 | 5.30 | -1.12% | 991,420 |
| 2026-07-02 | 5.41 | 5.50 | 5.31 | 5.36 | -0.74% | 1,568,399 |
| 2026-07-01 | 5.17 | 5.50 | 5.14 | 5.40 | +5.06% | 1,793,050 |
| 2026-06-30 | 5.16 | 5.21 | 5.11 | 5.14 | +0.39% | 1,193,831 |
| 2026-06-29 | 5.04 | 5.15 | 5.04 | 5.12 | +1.99% | 1,243,437 |
| 2026-06-26 | 5.02 | 5.08 | 4.96 | 5.02 | +0.40% | 2,113,390 |
| 2026-06-25 | 5.05 | 5.06 | 4.98 | 5.00 | -0.20% | 1,416,957 |
| 2026-06-24 | 5.12 | 5.12 | 5.01 | 5.01 | -1.38% | 1,278,810 |
| 2026-06-23 | 5.22 | 5.22 | 5.07 | 5.08 | -1.36% | 1,509,799 |
| 2026-06-22 | 5.22 | 5.27 | 5.15 | 5.15 | -1.15% | 1,109,922 |
| 2026-06-19 | 5.21 | 5.24 | 5.15 | 5.21 | +1.76% | 1,578,103 |
| 2026-06-18 | 5.17 | 5.22 | 5.12 | 5.12 | -1.73% | 1,673,502 |
| 2026-06-17 | 5.20 | 5.25 | 5.12 | 5.21 | +0.39% | 1,347,016 |
| 2026-06-16 | 5.29 | 5.29 | 5.16 | 5.19 | -2.08% | 1,430,667 |
| 2026-06-15 | 5.35 | 5.47 | 5.30 | 5.30 | +0.00% | 1,426,508 |
| 2026-06-12 | 5.33 | 5.35 | 5.25 | 5.30 | +1.73% | 1,219,060 |
| 2026-06-11 | 5.22 | 5.26 | 5.14 | 5.21 | -0.38% | 1,480,304 |
| 2026-06-10 | 5.40 | 5.40 | 5.19 | 5.23 | -1.51% | 2,602,122 |
| 2026-06-09 | 5.31 | 5.34 | 5.23 | 5.31 | +0.00% | 796,669 |
| 2026-06-05 | 5.37 | 5.40 | 5.29 | 5.31 | -0.19% | 796,554 |
| 2026-06-04 | 5.30 | 5.40 | 5.28 | 5.32 | +0.00% | 822,973 |
| 2026-06-03 | 5.37 | 5.39 | 5.24 | 5.32 | -0.93% | 1,383,431 |
| 2026-06-02 | 5.50 | 5.53 | 5.35 | 5.37 | -2.01% | 1,267,365 |
| 2026-06-01 | 5.58 | 5.61 | 5.47 | 5.48 | -1.44% | 1,176,428 |
| 2026-05-29 | 5.56 | 5.65 | 5.47 | 5.56 | +0.91% | 1,488,561 |
| 2026-05-28 | 5.74 | 5.76 | 5.51 | 5.51 | -2.30% | 1,388,942 |
| 2026-05-27 | 5.81 | 5.85 | 5.61 | 5.64 | -2.76% | 1,965,787 |
| 2026-05-26 | 6.01 | 6.02 | 5.80 | 5.80 | -5.38% | 1,688,275 |
| 2026-05-25 | 5.94 | 6.18 | 5.92 | 6.13 | +4.25% | 1,847,567 |
| 2026-05-22 | 5.68 | 5.96 | 5.68 | 5.88 | +4.63% | 1,707,424 |
| 2026-05-21 | 5.60 | 5.73 | 5.57 | 5.62 | +2.00% | 1,703,255 |
| 2026-05-20 | 5.70 | 5.74 | 5.51 | 5.51 | -2.82% | 2,494,729 |
| 2026-05-19 | 5.63 | 5.79 | 5.56 | 5.67 | +2.16% | 4,342,986 |
| 2026-05-18 | 6.42 | 6.42 | 5.35 | 5.55 | -22.92% | 10,691,330 |
| 2026-05-15 | 7.24 | 7.26 | 7.12 | 7.20 | +0.28% | 411,541 |
| 2026-05-14 | 7.18 | 7.20 | 6.99 | 7.18 | -0.97% | 706,275 |
| 2026-05-13 | 7.14 | 7.27 | 7.00 | 7.25 | +2.84% | 594,073 |
| 2026-05-12 | 6.91 | 7.11 | 6.89 | 7.05 | +2.03% | 699,361 |
| 2026-05-11 | 6.88 | 6.92 | 6.86 | 6.91 | +0.14% | 398,008 |
| 2026-05-08 | 7.00 | 7.04 | 6.88 | 6.90 | -1.85% | 494,980 |
| 2026-05-07 | 7.04 | 7.10 | 6.97 | 7.03 | +0.00% | 609,312 |
| 2026-05-06 | 7.12 | 7.12 | 7.00 | 7.03 | -0.57% | 307,768 |
| 2026-05-05 | 7.10 | 7.13 | 7.04 | 7.07 | -1.39% | 329,593 |
| 2026-05-04 | 7.15 | 7.24 | 7.13 | 7.17 | -0.14% | 384,058 |
| 2026-05-01 | 7.15 | 7.20 | 7.07 | 7.18 | +0.56% | 562,833 |
| 2026-04-30 | 7.13 | 7.25 | 7.04 | 7.14 | +0.00% | 435,359 |
| 2026-04-29 | 7.00 | 7.15 | 6.98 | 7.14 | +1.71% | 364,834 |
| 2026-04-28 | 7.22 | 7.22 | 6.93 | 7.02 | -3.57% | 777,373 |
| 2026-04-27 | 7.34 | 7.34 | 7.22 | 7.28 | -0.95% | 330,704 |
| 2026-04-24 | 7.38 | 7.39 | 7.32 | 7.35 | -0.54% | 374,960 |
| 2026-04-23 | 7.47 | 7.47 | 7.31 | 7.39 | -0.67% | 762,743 |
| 2026-04-22 | 7.48 | 7.52 | 7.40 | 7.44 | -1.20% | 571,761 |
| 2026-04-21 | 7.55 | 7.57 | 7.42 | 7.53 | +0.40% | 408,090 |
| 2026-04-20 | 7.51 | 7.52 | 7.34 | 7.50 | -0.13% | 393,927 |
| 2026-04-17 | 7.40 | 7.56 | 7.37 | 7.51 | +1.21% | 498,914 |
| 2026-04-16 | 7.48 | 7.50 | 7.38 | 7.42 | -0.13% | 676,243 |
| 2026-04-15 | 7.62 | 7.68 | 7.40 | 7.43 | -1.59% | 550,422 |
| 2026-04-14 | 7.65 | 7.69 | 7.54 | 7.55 | -0.66% | 409,275 |
| 2026-04-13 | 7.61 | 7.71 | 7.48 | 7.60 | -0.52% | 970,126 |
| 2026-04-10 | 7.65 | 7.72 | 7.56 | 7.64 | -0.65% | 969,783 |
| 2026-04-09 | 7.58 | 7.77 | 7.56 | 7.69 | +1.59% | 1,122,311 |
| 2026-04-08 | 7.52 | 7.57 | 7.41 | 7.57 | +2.71% | 750,186 |
| 2026-04-07 | 7.40 | 7.46 | 7.33 | 7.37 | +0.41% | 535,410 |
| 2026-04-02 | 7.44 | 7.57 | 7.34 | 7.34 | -0.81% | 867,287 |
| 2026-04-01 | 7.26 | 7.44 | 7.23 | 7.40 | +2.78% | 842,780 |
| 2026-03-31 | 7.05 | 7.25 | 7.03 | 7.20 | +1.12% | 1,420,874 |
| 2026-03-30 | 7.21 | 7.22 | 7.00 | 7.12 | -2.33% | 1,121,268 |
| 2026-03-27 | 7.15 | 7.33 | 7.12 | 7.29 | +1.53% | 904,037 |
| 2026-03-26 | 7.19 | 7.24 | 7.08 | 7.18 | +2.72% | 862,495 |
| 2026-03-25 | 6.99 | 7.09 | 6.96 | 6.99 | +1.01% | 646,526 |
| 2026-03-24 | 7.06 | 7.06 | 6.83 | 6.92 | -0.14% | 477,097 |
| 2026-03-23 | 6.80 | 6.94 | 6.70 | 6.93 | +0.43% | 635,615 |
| 2026-03-20 | 6.65 | 6.96 | 6.64 | 6.90 | +3.92% | 3,158,822 |
| 2026-03-19 | 6.67 | 6.74 | 6.60 | 6.64 | -1.92% | 645,569 |
| 2026-03-18 | 6.74 | 6.79 | 6.66 | 6.77 | +0.59% | 553,444 |
| 2026-03-17 | 6.60 | 6.74 | 6.54 | 6.73 | +1.05% | 564,724 |
| 2026-03-16 | 6.62 | 6.75 | 6.59 | 6.66 | +0.60% | 539,962 |
| 2026-03-13 | 6.81 | 6.86 | 6.53 | 6.62 | -2.65% | 1,073,692 |
| 2026-03-12 | 7.00 | 7.06 | 6.77 | 6.80 | -3.82% | 882,659 |
| 2026-03-11 | 7.05 | 7.19 | 7.02 | 7.07 | +0.43% | 588,009 |
| 2026-03-10 | 7.12 | 7.14 | 6.99 | 7.04 | +0.72% | 654,242 |
| 2026-03-09 | 7.09 | 7.19 | 6.90 | 6.99 | -4.51% | 1,100,095 |
| 2026-03-06 | 7.21 | 7.35 | 7.21 | 7.32 | -0.14% | 359,757 |
| 2026-03-05 | 7.48 | 7.57 | 7.30 | 7.33 | -1.21% | 802,969 |
| 2026-03-04 | 7.40 | 7.56 | 7.26 | 7.42 | +0.41% | 998,720 |
| 2026-03-03 | 7.34 | 7.40 | 7.24 | 7.39 | +0.68% | 958,799 |
| 2026-03-02 | 7.22 | 7.39 | 7.15 | 7.34 | +1.10% | 546,507 |
| 2026-02-27 | 7.39 | 7.39 | 7.22 | 7.26 | -1.89% | 680,015 |
| 2026-02-26 | 7.50 | 7.55 | 7.29 | 7.40 | +2.78% | 961,364 |
| 2026-02-25 | 7.12 | 7.20 | 7.10 | 7.20 | +0.98% | 290,973 |
| 2026-02-24 | 7.19 | 7.19 | 7.10 | 7.13 | -0.28% | 445,944 |
| 2026-02-23 | 7.27 | 7.27 | 7.15 | 7.15 | -1.65% | 473,159 |
| 2026-02-20 | 7.22 | 7.30 | 7.13 | 7.27 | +0.69% | 336,993 |
| 2026-02-19 | 7.16 | 7.26 | 7.14 | 7.22 | +0.84% | 635,530 |
| 2026-02-18 | 7.04 | 7.18 | 7.04 | 7.16 | +0.99% | 539,326 |
| 2026-02-17 | 7.13 | 7.13 | 7.03 | 7.09 | +0.14% | 241,588 |
| 2026-02-16 | 7.11 | 7.21 | 7.08 | 7.08 | +0.28% | 398,660 |
| 2026-02-13 | 7.05 | 7.12 | 7.01 | 7.06 | -1.12% | 378,107 |
| 2026-02-12 | 7.25 | 7.25 | 7.09 | 7.14 | -0.83% | 392,102 |
| 2026-02-11 | 7.07 | 7.25 | 7.07 | 7.20 | +0.84% | 581,348 |
| 2026-02-10 | 6.98 | 7.17 | 6.97 | 7.14 | +2.29% | 457,479 |
| 2026-02-09 | 6.91 | 6.98 | 6.84 | 6.98 | +2.65% | 478,882 |
| 2026-02-06 | 7.00 | 7.00 | 6.80 | 6.80 | -3.41% | 611,856 |
| 2026-02-05 | 7.36 | 7.38 | 6.91 | 7.04 | -4.09% | 1,354,743 |
| 2026-02-04 | 7.53 | 7.53 | 7.31 | 7.34 | -2.52% | 420,508 |
| 2026-02-03 | 7.49 | 7.55 | 7.45 | 7.53 | +0.53% | 519,980 |
| 2026-02-02 | 7.40 | 7.66 | 7.35 | 7.49 | +1.63% | 886,162 |
| 2026-01-30 | 7.32 | 7.44 | 7.31 | 7.37 | +1.38% | 757,249 |
| 2026-01-29 | 7.31 | 7.32 | 7.21 | 7.27 | -0.55% | 507,077 |
| 2026-01-28 | 7.34 | 7.34 | 7.27 | 7.31 | +0.41% | 896,432 |
| 2026-01-27 | 7.42 | 7.42 | 7.27 | 7.28 | +0.00% | 356,494 |
| 2026-01-23 | 7.33 | 7.34 | 7.25 | 7.28 | -1.09% | 373,445 |
| 2026-01-22 | 7.35 | 7.39 | 7.26 | 7.36 | +1.24% | 754,127 |
| 2026-01-21 | 7.42 | 7.42 | 7.17 | 7.27 | -1.09% | 423,155 |
| 2026-01-20 | 7.40 | 7.40 | 7.29 | 7.35 | -0.81% | 434,195 |
| 2026-01-19 | 7.47 | 7.48 | 7.38 | 7.41 | -1.33% | 303,665 |
| 2026-01-16 | 7.39 | 7.51 | 7.38 | 7.51 | +1.49% | 307,760 |
| 2026-01-15 | 7.45 | 7.45 | 7.36 | 7.40 | -0.67% | 418,328 |
| 2026-01-14 | 7.33 | 7.55 | 7.32 | 7.45 | +1.64% | 1,046,114 |
| 2026-01-13 | 7.39 | 7.40 | 7.29 | 7.33 | -0.54% | 397,347 |
| 2026-01-12 | 7.35 | 7.45 | 7.30 | 7.37 | +0.27% | 797,191 |
| 2026-01-09 | 7.31 | 7.38 | 7.31 | 7.35 | +0.27% | 317,434 |
| 2026-01-08 | 7.26 | 7.35 | 7.25 | 7.33 | +0.41% | 450,159 |
| 2026-01-07 | 7.29 | 7.36 | 7.26 | 7.30 | +0.83% | 522,268 |
| 2026-01-06 | 7.03 | 7.27 | 6.96 | 7.24 | +3.28% | 969,955 |
| 2026-01-05 | 6.84 | 7.01 | 6.82 | 7.01 | +2.94% | 790,150 |
| 2026-01-02 | 6.85 | 6.87 | 6.75 | 6.81 | -0.58% | 637,559 |
| 2025-12-31 | 6.90 | 6.91 | 6.85 | 6.85 | -1.15% | 271,821 |
| 2025-12-30 | 6.95 | 7.03 | 6.90 | 6.93 | +0.00% | 320,145 |
| 2025-12-29 | 6.97 | 7.05 | 6.93 | 6.93 | -0.57% | 396,645 |
| 2025-12-24 | 6.95 | 7.02 | 6.95 | 6.97 | +0.00% | 267,003 |
| 2025-12-23 | 6.97 | 7.01 | 6.94 | 6.97 | +0.00% | 320,095 |
| 2025-12-22 | 6.88 | 7.00 | 6.83 | 6.97 | +1.60% | 516,094 |
| 2025-12-19 | 7.00 | 7.03 | 6.85 | 6.86 | -1.58% | 923,387 |
| 2025-12-18 | 6.85 | 6.99 | 6.85 | 6.97 | +0.29% | 855,645 |
| 2025-12-17 | 7.00 | 7.00 | 6.69 | 6.95 | -0.43% | 934,344 |
| 2025-12-16 | 7.03 | 7.08 | 6.97 | 6.98 | -0.85% | 823,394 |
| 2025-12-15 | 6.97 | 7.04 | 6.96 | 7.04 | +0.72% | 438,101 |
| 2025-12-12 | 7.05 | 7.05 | 6.95 | 6.99 | +0.43% | 267,608 |
| 2025-12-11 | 7.03 | 7.03 | 6.90 | 6.96 | +0.14% | 479,085 |
| 2025-12-10 | 7.13 | 7.14 | 6.93 | 6.95 | -1.70% | 750,728 |
| 2025-12-09 | 7.08 | 7.13 | 7.05 | 7.07 | -0.84% | 535,804 |
| 2025-12-08 | 7.09 | 7.17 | 7.08 | 7.13 | +0.56% | 567,116 |
| 2025-12-05 | 7.25 | 7.27 | 7.07 | 7.09 | -3.27% | 820,796 |
| 2025-12-04 | 7.28 | 7.37 | 7.25 | 7.33 | +0.69% | 1,119,146 |
| 2025-12-03 | 7.10 | 7.33 | 7.09 | 7.28 | +1.68% | 884,910 |
| 2025-12-02 | 7.29 | 7.40 | 7.15 | 7.16 | -1.51% | 543,770 |
| 2025-12-01 | 7.27 | 7.35 | 7.24 | 7.27 | -1.09% | 495,334 |
| 2025-11-28 | 7.35 | 7.44 | 7.30 | 7.35 | -0.27% | 595,137 |
| 2025-11-27 | 7.41 | 7.43 | 7.35 | 7.37 | +0.27% | 317,985 |
| 2025-11-26 | 7.45 | 7.55 | 7.32 | 7.35 | +0.68% | 508,447 |
| 2025-11-25 | 7.36 | 7.56 | 7.30 | 7.30 | -2.67% | 1,277,134 |
| 2025-11-24 | 7.65 | 7.69 | 7.47 | 7.50 | -0.92% | 965,877 |
| 2025-11-21 | 7.50 | 7.64 | 7.45 | 7.57 | +0.80% | 1,550,955 |
| 2025-11-20 | 7.52 | 7.59 | 7.47 | 7.51 | +0.27% | 1,437,916 |
| 2025-11-19 | 7.43 | 7.50 | 7.34 | 7.49 | +1.22% | 1,943,502 |
| 2025-11-18 | 7.49 | 7.61 | 7.29 | 7.40 | -0.13% | 1,695,438 |
| 2025-11-17 | 7.11 | 7.43 | 6.82 | 7.41 | +6.31% | 1,991,556 |
| 2025-11-14 | 6.80 | 6.97 | 6.78 | 6.97 | -0.14% | 748,141 |
| 2025-11-13 | 6.95 | 7.17 | 6.89 | 6.98 | +0.87% | 894,536 |
| 2025-11-12 | 6.80 | 6.94 | 6.77 | 6.92 | +1.76% | 1,280,369 |
| 2025-11-11 | 6.75 | 6.83 | 6.69 | 6.80 | +1.49% | 740,731 |
| 2025-11-10 | 6.66 | 6.77 | 6.63 | 6.70 | +0.15% | 1,053,731 |
| 2025-11-07 | 6.76 | 6.77 | 6.68 | 6.69 | -1.47% | 647,406 |
| 2025-11-06 | 6.80 | 6.80 | 6.72 | 6.79 | +0.59% | 1,025,830 |
| 2025-11-05 | 6.81 | 6.85 | 6.67 | 6.75 | -0.59% | 1,159,599 |
| 2025-11-04 | 6.97 | 6.97 | 6.77 | 6.79 | -2.30% | 1,532,501 |
| 2025-11-03 | 7.10 | 7.10 | 6.90 | 6.95 | -1.97% | 1,067,313 |
| 2025-10-31 | 7.13 | 7.20 | 7.08 | 7.09 | -0.84% | 702,093 |
| 2025-10-30 | 7.22 | 7.23 | 7.12 | 7.15 | -1.24% | 772,543 |
| 2025-10-29 | 7.27 | 7.36 | 7.24 | 7.24 | +0.14% | 1,712,652 |
| 2025-10-28 | 7.41 | 7.41 | 7.23 | 7.23 | -2.43% | 434,951 |
| 2025-10-27 | 7.49 | 7.49 | 7.39 | 7.41 | -0.27% | 277,735 |
| 2025-10-24 | 7.46 | 7.47 | 7.40 | 7.43 | -0.67% | 399,697 |
| 2025-10-23 | 7.35 | 7.51 | 7.31 | 7.48 | +1.22% | 456,246 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+8.51%). 가장 약한 달: 5월 (-12.14%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Elders Ltd (ELD.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.24. Closelook 데이터 레이크의 일별 가격 기록 기준.
ELD.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7.77, 최저 4.96 (2026-10-16 기준).
Elders Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ELD.AU의 가장 강한 달은 7월(평균 +8.51%), 가장 약한 달은 5월(평균 -12.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.