Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Enlitic, Inc. (ENL.AX)

Compare
0.0510
-0.0030
(-5.56%)
At close: April 17 at 10:20:11 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05200.05200.05100.05100.051022,500
Apr 16, 20250.05400.05400.05400.05400.0540-
Apr 15, 20250.05500.05500.05400.05400.054053,766
Apr 14, 20250.05000.05100.05000.05100.0510150,688
Apr 11, 20250.05100.05200.04800.05100.0510112,808
Apr 10, 20250.05600.05600.05400.05400.0540816,536
Apr 9, 20250.05600.05600.04600.04800.04801,721,985
Apr 8, 20250.05600.05700.05600.05600.056043,950
Apr 7, 20250.05700.05700.04800.05500.05501,475,970
Apr 4, 20250.06150.06300.05700.05700.05701,684,052
Apr 3, 20250.07200.07200.06400.06800.0680603,170
Apr 2, 20250.07100.07300.07100.07200.0720692,253
Apr 1, 20250.07450.07450.06900.07000.0700870,016
Mar 31, 20250.07800.07800.07500.07700.0770117,207
Mar 28, 20250.07700.08200.07700.08200.0820183,834
Mar 27, 20250.07800.07800.07700.07700.077014,175
Mar 26, 20250.07500.07700.06700.07700.07701,358,639
Mar 25, 20250.07500.07500.06900.07400.0740892,025
Mar 24, 20250.07500.07500.07200.07500.07501,182,999
Mar 21, 20250.07900.07900.07900.07900.07908,096
Mar 20, 20250.08000.08000.08000.08000.0800-
Mar 19, 20250.08000.08000.08000.08000.0800-
Mar 18, 20250.08000.08000.08000.08000.080093,625
Mar 17, 20250.08200.08200.08100.08100.0810224,691
Mar 14, 20250.08000.08000.08000.08000.08006,375
Mar 13, 20250.08000.08000.08000.08000.080052,258
Mar 12, 20250.08400.08400.08400.08400.0840-
Mar 11, 20250.07500.08400.07500.08400.08407,335,125
Mar 10, 20250.09000.09000.08400.08500.0850944,222
Mar 7, 20250.09100.09200.09100.09100.0910370,391
Mar 6, 20250.09500.09500.09000.09000.0900318,702
Mar 5, 20250.09600.10000.09200.09200.09201,709,503
Mar 4, 20250.08800.09000.08800.09000.0900322,961
Mar 3, 20250.09100.09100.08300.09000.09001,296,352
Feb 28, 20250.09300.09500.09000.09500.0950909,453
Feb 27, 20250.09300.09300.09300.09300.093051,571
Feb 26, 20250.09200.09600.09200.09600.0960548,289
Feb 25, 20250.09100.09200.08600.09000.0900821,758
Feb 24, 20250.09300.09600.09200.09400.0940224,543
Feb 21, 20250.08800.09500.08500.09400.0940582,155
Feb 20, 20250.10000.10000.09000.09000.0900930,652
Feb 19, 20250.08900.11000.08900.09400.09402,153,197
Feb 18, 20250.07000.08900.06700.08500.08504,283,717
Feb 17, 20250.05500.05800.05500.05800.0580385,436
Feb 14, 20250.05600.05600.05600.05600.0560-
Feb 13, 20250.05600.05600.05600.05600.056080,000
Feb 12, 20250.05600.05600.05600.05600.0560120,000
Feb 11, 20250.05500.05500.05500.05500.055011
Feb 10, 20250.06000.06000.05500.05500.0550500,000
Feb 7, 20250.06100.06100.06100.06100.0610131,992
Feb 6, 20250.06100.06100.06100.06100.0610-
Feb 5, 20250.05600.06200.05400.06100.0610497,842
Feb 4, 20250.05400.05700.05400.05700.057019,833
Feb 3, 20250.05600.05600.05500.05500.05502,595
Jan 31, 20250.06000.06000.05500.05500.0550232,805
Jan 30, 20250.06000.06000.06000.06000.060025,150,002
Jan 29, 20250.05600.05800.05600.05800.0580204,911
Jan 28, 20250.05500.05600.05400.05400.0540436,372
Jan 24, 20250.05700.05700.05600.05600.056037,497
Jan 23, 20250.05600.05700.05600.05700.0570118,806
Jan 22, 20250.05600.05600.05600.05600.05609,982
Jan 21, 20250.05900.05900.05500.05800.058026,161
Jan 20, 20250.05800.06000.05800.06000.0600192,315
Jan 17, 20250.05500.05800.05500.05800.058067,720
Jan 16, 20250.05600.05600.05600.05600.056088,808
Jan 15, 20250.05900.05900.05900.05900.0590-
Jan 14, 20250.05500.05900.05500.05900.059077,050
Jan 13, 20250.05700.05700.05500.05600.05607,195,053
Jan 10, 20250.05700.05700.05700.05700.057010,000
Jan 9, 20250.05800.05800.05800.05800.0580-
Jan 8, 20250.05800.05800.05800.05800.058014,000
Jan 7, 20250.05800.05800.05800.05800.0580-
Jan 6, 20250.05700.05800.05700.05800.058094,563
Jan 3, 20250.05700.05700.05700.05700.057035,000
Jan 2, 20250.05900.05900.05600.05600.0560124,000
Dec 31, 20240.06000.06000.06000.06000.060075,000
Dec 30, 20240.06200.06200.06200.06200.0620-
Dec 27, 20240.06200.06200.06200.06200.0620-
Dec 24, 20240.06200.06200.06200.06200.0620-
Dec 23, 20240.06300.06300.06200.06200.062031,070
Dec 20, 20240.05700.06400.05700.06400.0640390,069
Dec 19, 20240.05700.05800.05300.05500.05501,285,689
Dec 18, 20240.06000.06000.05900.05900.0590249,333
Dec 17, 20240.06100.06600.06000.06100.0610376,623
Dec 16, 20240.08000.08000.06000.06400.06401,843,961
Dec 13, 20240.09000.09000.08000.08000.08007,200
Dec 12, 20240.07300.07300.07300.07300.073063,000
Dec 11, 20240.07000.07200.07000.07200.072042,500
Dec 10, 20240.07600.07600.06800.06800.06802,134,454
Dec 9, 20240.07500.07800.07500.07800.0780135,209
Dec 6, 20240.08000.08000.07500.07500.0750366,069
Dec 5, 20240.07300.07300.07200.07300.0730401,738
Dec 4, 20240.08100.08100.07500.07500.0750105,840
Dec 3, 20240.07100.09000.07100.07500.0750527,909
Dec 2, 20240.07000.07000.07000.07000.070088,000
Nov 29, 20240.06400.06400.06400.06400.064011,408
Nov 28, 20240.06400.06400.06400.06400.0640312,000
Nov 27, 20240.06400.06400.06400.06400.0640-
Nov 26, 20240.06400.06400.06400.06400.064088,000
Nov 25, 20240.06600.06800.06400.06400.06401,976,698
Nov 22, 20240.06500.06500.06500.06500.0650530,489
Nov 21, 20240.06200.06500.06200.06400.0640297,281
Nov 20, 20240.06400.06800.06400.06600.06601,239,048
Nov 19, 20240.05800.06400.05800.06400.06401,211,985
Nov 18, 20240.05500.05900.05400.05600.05601,962,568
Nov 15, 20240.05700.05700.05400.05500.05503,047,146
Nov 14, 20240.05700.05800.05700.05700.0570869,531
Nov 13, 20240.05900.06000.05800.05800.0580429,686
Nov 12, 20240.05900.06100.05900.05900.05902,623,561
Nov 11, 20240.05900.06000.05900.05900.05901,526,248
Nov 8, 20240.05700.06000.05550.05550.0555669,370
Nov 7, 20240.06000.06000.05900.05900.0590169,488
Nov 6, 20240.05800.06000.05500.06000.0600801,234
Nov 5, 20240.06100.06200.05700.05800.05801,927,691
Nov 4, 20240.06500.06500.05900.06100.0610882,208
Nov 1, 20240.06000.06500.06000.06400.06401,088,530
Oct 31, 20240.06200.06300.06100.06200.0620123,181
Oct 30, 20240.06200.06400.06100.06100.061088,900
Oct 29, 20240.06000.06200.06000.06200.06201,020,059
Oct 28, 20240.06100.06500.05900.06000.06002,869,280
Oct 25, 20240.06000.06000.05800.05800.0580350,213
Oct 24, 20240.06100.06100.05600.05800.0580696,756
Oct 23, 20240.06100.06100.05600.06000.06001,798,370
Oct 22, 20240.06450.06450.06100.06100.0610754,243
Oct 21, 20240.06500.06600.06400.06400.0640581,558
Oct 18, 20240.07200.07200.06500.06500.06501,367,347
Oct 17, 20240.07000.07200.06500.07200.07202,795,968
Oct 16, 20240.06900.07300.06900.07300.0730733,983
Oct 15, 20240.06400.06400.06200.06400.0640494,328
Oct 14, 20240.06400.06600.06350.06500.06501,466,548
Oct 11, 20240.06200.06500.06100.06500.0650474,011
Oct 10, 20240.08000.08000.06800.06800.0680155,128
Oct 9, 20240.08100.08400.08000.08000.0800227,193
Oct 8, 20240.07700.07700.07700.07700.07706,666
Oct 7, 20240.07000.07000.07000.07000.0700-
Oct 4, 20240.07000.07000.07000.07000.0700-
Oct 3, 20240.07000.07000.07000.07000.0700-
Oct 2, 20240.07000.07000.07000.07000.0700-
Oct 1, 20240.07000.07000.07000.07000.070026,856
Sep 30, 20240.06900.07500.06900.07000.0700259,294
Sep 27, 20240.06000.06500.06000.06500.065052,933
Sep 26, 20240.06000.06100.06000.06000.0600763,000
Sep 25, 20240.06100.06100.06000.06000.0600723,302
Sep 24, 20240.06500.06600.05900.06000.06001,597,217
Sep 23, 20240.06000.06400.06000.06400.06401,819,955
Sep 20, 20240.05600.05600.05600.05600.0560-
Sep 19, 20240.05600.05600.05600.05600.056025,000
Sep 18, 20240.05600.05600.05600.05600.056025,000
Sep 17, 20240.05200.05200.05200.05200.0520-
Sep 16, 20240.05200.05200.05200.05200.052063,453
Sep 13, 20240.05200.05200.05200.05200.052029,706
Sep 12, 20240.05200.05200.05100.05200.0520281,809
Sep 11, 20240.05300.05300.04900.05200.05201,592,252
Sep 10, 20240.05800.05800.05500.05500.0550430,000
Sep 9, 20240.06300.06300.06000.06000.0600319,115
Sep 6, 20240.06300.06300.06300.06300.063068,044
Sep 5, 20240.06400.06400.06200.06200.062018,644
Sep 4, 20240.06200.06500.06100.06100.061052,665
Sep 3, 20240.06000.06500.06000.06100.0610314,300
Sep 2, 20240.09400.09400.05600.06000.06001,305,962
Aug 30, 20240.09200.09200.09200.09200.0920-
Aug 29, 20240.09200.09200.09200.09200.0920-
Aug 28, 20240.09200.09200.09200.09200.0920-
Aug 27, 20240.09200.09200.09200.09200.092042,168
Aug 26, 20240.09500.09500.09500.09500.0950-
Aug 23, 20240.09500.09500.09500.09500.0950-
Aug 22, 20240.09500.09500.09500.09500.09503,346
Aug 21, 20240.10000.10000.10000.10000.1000-
Aug 20, 20240.10000.10000.10000.10000.1000-
Aug 19, 20240.10500.10500.10000.10000.1000157,377
Aug 16, 20240.10000.10000.10000.10000.1000-
Aug 15, 20240.10000.10000.10000.10000.1000100,000
Aug 14, 20240.10500.10500.10500.10500.10507,484
Aug 13, 20240.11000.11000.10500.10500.105039,234
Aug 12, 20240.11000.11000.11000.11000.1100-
Aug 9, 20240.11000.11000.11000.11000.1100-
Aug 8, 20240.11000.11000.11000.11000.11008,298
Aug 7, 20240.12000.12500.12000.12500.125069,565
Aug 6, 20240.11000.11000.11000.11000.110040,000
Aug 5, 20240.11000.11000.11000.11000.1100-
Aug 2, 20240.11000.11000.11000.11000.1100-
Aug 1, 20240.11000.12000.11000.11000.1100192,945
Jul 31, 20240.14000.16000.13500.13500.135083,271
Jul 30, 20240.13000.13000.13000.13000.1300-
Jul 29, 20240.13000.13000.13000.13000.1300-
Jul 26, 20240.14500.14500.13000.13000.130028,752
Jul 25, 20240.15000.17000.14500.14500.145027,930
Jul 24, 20240.16000.16000.16000.16000.16003,805
Jul 23, 20240.17000.17000.17000.17000.1700-
Jul 22, 20240.20500.20500.17000.17000.170035,285
Jul 19, 20240.17500.17500.15000.15500.1550176,826
Jul 18, 20240.15000.17500.15000.17500.175012,654
Jul 17, 20240.13000.13000.13000.13000.1300747
Jul 16, 20240.13000.13000.13000.13000.1300-
Jul 15, 20240.13500.13500.13000.13000.1300231,937
Jul 12, 20240.14000.14000.14000.14000.140014,242
Jul 11, 20240.14000.14000.14000.14000.14007,142
Jul 10, 20240.14000.14000.14000.14000.1400-
Jul 9, 20240.14000.14000.14000.14000.1400-
Jul 8, 20240.14000.14000.14000.14000.1400-
Jul 5, 20240.14000.14000.14000.14000.1400-
Jul 4, 20240.14500.14500.14000.14000.140070,000
Jul 3, 20240.14500.14500.14500.14500.1450163,872
Jul 2, 20240.15000.15000.15000.15000.1500-
Jul 1, 20240.15000.15000.15000.15000.150039,280
Jun 28, 20240.14000.14000.14000.14000.1400103,614
Jun 27, 20240.14000.14000.13500.13500.135029,500
Jun 26, 20240.15000.15000.13500.13500.1350286,156
Jun 25, 20240.15000.15500.14500.15500.1550132,359
Jun 24, 20240.17000.17500.12000.16000.1600737,983
Jun 21, 20240.17000.17000.17000.17000.1700100,000
Jun 20, 20240.17000.17000.17000.17000.170027,615
Jun 19, 20240.19500.19500.17000.17000.1700451,893
Jun 18, 20240.21500.21500.20500.20500.20504,039
Jun 17, 20240.22000.22000.20500.21500.215056,324
Jun 14, 20240.23000.23000.22000.22000.220028,703
Jun 13, 20240.26000.26000.24000.24000.240017,121
Jun 12, 20240.26000.26000.26000.26000.2600-
Jun 11, 20240.27500.27500.26000.26000.26002,563
Jun 7, 20240.26000.26000.26000.26000.2600-
Jun 6, 20240.26000.26000.26000.26000.2600-
Jun 5, 20240.26000.26000.26000.26000.26008,500
Jun 4, 20240.30000.30000.25000.25000.25004,000
Jun 3, 20240.25000.25500.25000.25000.250051,096
May 31, 20240.25500.25500.25000.25000.2500200,000
May 30, 20240.25000.25000.25000.25000.250012,048
May 29, 20240.26000.26000.25500.25500.255010,119
May 28, 20240.26000.26000.26000.26000.260010,000
May 27, 20240.27000.27000.25500.26000.260063,773
May 24, 20240.31000.31000.26000.26000.260021,171
May 23, 20240.35000.35000.31000.31000.310023,026
May 22, 20240.32000.35000.32000.35000.3500544,329
May 21, 20240.40500.40500.35000.35000.350042,133
May 20, 20240.38500.40000.38500.40000.400018,589
May 17, 20240.40000.40000.40000.40000.4000-
May 16, 20240.40000.40000.40000.40000.40002,500
May 15, 20240.45000.45000.44000.44000.44002,410
May 14, 20240.48000.48000.48000.48000.4800-
May 13, 20240.48000.48000.48000.48000.48002,410
May 10, 20240.52000.52000.50000.50000.50001,305
May 9, 20240.52000.52000.52000.52000.520010,000
May 8, 20240.59000.59000.59000.59000.5900-
May 7, 20240.59000.59000.59000.59000.5900-
May 6, 20240.59000.59000.59000.59000.5900167
May 3, 20240.60000.60000.60000.60000.6000-
May 2, 20240.60000.60000.60000.60000.6000-
May 1, 20240.60000.60000.60000.60000.6000-
Apr 30, 20240.60000.60000.60000.60000.6000-
Apr 29, 20240.60000.60000.60000.60000.6000-
Apr 26, 20240.60000.60000.60000.60000.6000-
Apr 24, 20240.60000.60000.60000.60000.6000-
Apr 23, 20240.60000.60000.60000.60000.6000-
Apr 22, 20240.60000.60000.60000.60000.6000-
Apr 19, 20240.59500.60000.59500.60000.60008,000
Apr 18, 20240.59500.60000.56500.60000.600026,725
Apr 17, 20240.60000.60000.60000.60000.6000-