ASX, E25 End of Day and Historical Share Prices [Element 25 Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, E25:

01 Sep 2025

LAST: 0.3000	CHANGE: 0.01	OPEN: 0.3150	HIGH: 0.3150	ASK: 0.3200	VOLUME: 125.1K
LAST: 0.3000	CHG(%): 3.23	PREV: 0.3100	LOW: 0.3000	BID: 0.3050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.3150	0.3150	0.3000	0.3000	125.1K
29 Aug 25	0.3100	0.3100	0.3050	0.3100	3.3K
28 Aug 25	0.3100	0.3150	0.3050	0.3100	80.9K
27 Aug 25	0.3300	0.3300	0.3200	0.3200	55.7K
26 Aug 25	0.3100	0.3300	0.3100	0.3300	100.1K
25 Aug 25	0.3050	0.3200	0.3050	0.3200	144.7K
22 Aug 25	0.3050	0.3200	0.3000	0.3050	170.1K
21 Aug 25	0.3100	0.3100	0.2900	0.3100	418.2K
20 Aug 25	0.3350	0.3350	0.3050	0.3100	138K
19 Aug 25	0.3150	0.3350	0.3050	0.3350	377.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.31
MA10:	0.32
MA20:	0.30
MA50:	0.26
MA100:	0.24
MA200:	0.25
STO14:	22.22
RSI14:	50.00
WPR14:	-77.78
ATR:	0.02
Week High:	0.33
Week Low:	0.30
Month High:	0.34
Month Low:	0.24
Year High:	0.48
Year Low:	0.19
Volatility:	26.90