ASX · E25 · stock
Element 25 Limited (E25) stock price history
Every ASX trading session of Element 25 Limited from Nov 8, 2006 to Sep 28, 2026: 5,029 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
E25 adjusted close, 2006 to 2026
- A$2.80
- All time high, 2021
- A$0.5000
- 52 week high, A$0.1850 low
- 5,029
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
E25 key facts
- Element 25 Limited (E25) closed at A$0.2300 on Sep 28, 2026 on ASX.
- E25's all time high close is A$2.80, set on Mar 24, 2021; its all time low close is A$0.0200 on Oct 28, 2008.
- E25's 52 week range is A$0.1850 to A$0.5000.
- E25 returned -14.8% over the year to Sep 28, 2026 and -87.9% over five years.
- Over ten years E25 returned +44%, +3.7% a year compounded.
- E25's deepest drawdown was -94.1% from Jun 4, 2007 to Oct 28, 2008.
- DataCedar holds 5,029 daily sessions of E25 history from Nov 8, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
E25 price chart, 2006 to 2026
E25 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | +9.5% |
| 6 months | -34.3% |
| Year to date | -28.1% |
| 1 year | -14.8% |
| 3 years | -41.8% |
| 5 years | -87.9% |
| 10 years | +43.8% |
| Since Nov 8, 2006 | +17.9% |
| Compound annual growth, 19.9 years | +0.8% |
E25 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.80 on Mar 24, 2021
- All time low close
- A$0.0200 on Oct 28, 2008
- 52 week high
- A$0.5000 on Oct 15, 2025
- 52 week low
- A$0.1850 on Jun 30, 2026
- Deepest drawdown
- -94.1% from Jun 4, 2007 to Oct 28, 2008, recovered May 13, 2010
- Best single session
- +200.0% on Nov 4, 2008
- Worst single session
- -66.7% on Oct 28, 2008
- Volatility, 1 year annualised
- 83.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +788%
- Worst calendar year
- 2008, -83%
E25 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 8, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3400 | A$0.4200 | A$0.1850 | A$0.2300 | -28.1% | 55.4M | 188 |
| 2025 | A$0.2550 | A$0.5000 | A$0.1850 | A$0.3200 | +25.5% | 66.9M | 253 |
| 2024 | A$0.4200 | A$0.4800 | A$0.1850 | A$0.2550 | -39.3% | 74M | 254 |
| 2023 | A$0.8850 | A$1.19 | A$0.2750 | A$0.4200 | -52.3% | 59.6M | 252 |
| 2022 | A$1.22 | A$1.71 | A$0.4250 | A$0.8800 | -28.5% | 70.3M | 251 |
| 2021 | A$1.59 | A$2.90 | A$0.9650 | A$1.23 | -18.5% | 103M | 254 |
| 2020 | A$0.1700 | A$1.72 | A$0.0950 | A$1.51 | +788.2% | 77.2M | 255 |
| 2019 | A$0.1900 | A$0.2700 | A$0.1500 | A$0.1700 | -2.9% | 8.7M | 253 |
| 2018 | A$0.2350 | A$0.3500 | A$0.1500 | A$0.1750 | -23.9% | 16.2M | 253 |
| 2017 | A$0.1450 | A$0.3450 | A$0.1250 | A$0.2300 | +64.3% | 33.2M | 252 |
| 2016 | A$0.2650 | A$0.2650 | A$0.1200 | A$0.1400 | -47.2% | 13.2M | 253 |
| 2015 | A$0.1900 | A$0.3000 | A$0.1700 | A$0.2650 | +55.9% | 8.5M | 255 |
| 2014 | A$0.1000 | A$0.2050 | A$0.0850 | A$0.1700 | +70.0% | 7.4M | 253 |
| 2013 | A$0.1850 | A$0.2000 | A$0.0750 | A$0.1000 | -45.9% | 4.8M | 253 |
| 2012 | A$0.3450 | A$0.3900 | A$0.1400 | A$0.1850 | -45.6% | 13M | 253 |
| 2011 | A$0.7300 | A$0.9300 | A$0.2500 | A$0.3400 | -52.1% | 30.6M | 248 |
| 2010 | A$0.2550 | A$0.9500 | A$0.1800 | A$0.7100 | +167.9% | 29.3M | 253 |
| 2009 | A$0.0310 | A$0.3400 | A$0.0310 | A$0.2650 | +636.1% | 20.5M | 254 |
| 2008 | A$0.2150 | A$0.2800 | A$0.0200 | A$0.0360 | -83.3% | 13.7M | 254 |
| 2007 | A$0.2200 | A$0.3600 | A$0.1600 | A$0.2150 | -2.3% | 34M | 253 |
| 2006 | A$0.2000 | A$0.2200 | A$0.1550 | A$0.2200 | n/a | 8.1M | 35 |
E25 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2300 | -14.8% |
| August 2026 | A$0.2700 | +10.2% |
| July 2026 | A$0.2450 | +16.7% |
| June 2026 | A$0.2100 | -20.8% |
| May 2026 | A$0.2650 | -7.0% |
| April 2026 | A$0.2850 | -9.5% |
| March 2026 | A$0.3150 | -7.4% |
| February 2026 | A$0.3400 | -2.9% |
| January 2026 | A$0.3500 | +9.4% |
| December 2025 | A$0.3200 | +4.9% |
| November 2025 | A$0.3050 | -1.6% |
| October 2025 | A$0.3100 | +10.7% |
About the E25 data
Daily bars. 5,029 sessions from Nov 8, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/E25/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
E25 share price history
