Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Enegex Limited (ENX.AX)

Compare
0.0120
0.0000
(0.00%)
At close: April 4 at 2:13:11 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.01200.01200.01200.01200.012066,994
Apr 4, 20250.01200.01200.01200.01200.012066,994
Apr 3, 20250.01200.01200.01200.01200.0120-
Apr 2, 20250.01200.01200.01200.01200.01205,000
Apr 1, 20250.01200.01300.01200.01300.0130287,161
Mar 31, 20250.01300.01300.01300.01300.0130-
Mar 28, 20250.01300.01300.01300.01300.0130-
Mar 27, 20250.01300.01300.01300.01300.0130-
Mar 26, 20250.01200.01300.01200.01300.01301,009,290
Mar 25, 20250.01200.01200.01200.01200.0120-
Mar 24, 20250.01200.01200.01200.01200.0120-
Mar 21, 20250.01200.01200.01200.01200.0120-
Mar 20, 20250.01200.01200.01200.01200.0120-
Mar 19, 20250.01200.01200.01200.01200.0120-
Mar 18, 20250.01200.01200.01200.01200.0120-
Mar 17, 20250.01200.01200.01200.01200.0120-
Mar 14, 20250.01300.01300.01200.01200.0120708,934
Mar 13, 20250.01300.01300.01300.01300.0130200,000
Mar 12, 20250.01400.01400.01400.01400.0140-
Mar 11, 20250.01400.01400.01400.01400.0140812,655
Mar 10, 20250.01500.01500.01500.01500.0150-
Mar 7, 20250.01450.01500.01450.01500.015091,748
Mar 6, 20250.01500.01500.01500.01500.0150-
Mar 5, 20250.01450.01500.01450.01500.015033,255
Mar 4, 20250.01400.01400.01400.01400.0140-
Mar 3, 20250.01400.01400.01400.01400.0140134,000
Feb 28, 20250.01400.01400.01400.01400.014020,000
Feb 27, 20250.01400.01400.01400.01400.0140-
Feb 26, 20250.01400.01400.01400.01400.014075,012
Feb 25, 20250.01500.01500.01500.01500.0150-
Feb 24, 20250.01500.01500.01500.01500.0150-
Feb 21, 20250.01500.01500.01500.01500.0150-
Feb 20, 20250.01500.01500.01500.01500.015033,368
Feb 19, 20250.01500.01500.01500.01500.015050,000
Feb 18, 20250.01500.01500.01500.01500.0150-
Feb 17, 20250.01500.01500.01500.01500.0150-
Feb 14, 20250.01500.01500.01500.01500.0150-
Feb 13, 20250.01500.01500.01500.01500.0150-
Feb 12, 20250.01500.01500.01500.01500.0150-
Feb 11, 20250.01500.01500.01500.01500.0150-
Feb 10, 20250.01500.01500.01500.01500.0150-
Feb 7, 20250.01500.01500.01500.01500.015076,631
Feb 6, 20250.01400.01400.01400.01400.0140-
Feb 5, 20250.01400.01400.01400.01400.01403,333
Feb 4, 20250.01300.01300.01300.01300.0130-
Feb 3, 20250.01300.01300.01300.01300.013010,000
Jan 31, 20250.01300.01300.01300.01300.0130-
Jan 30, 20250.01300.01300.01300.01300.0130-
Jan 29, 20250.01300.01300.01300.01300.0130-
Jan 28, 20250.01300.01300.01300.01300.0130-
Jan 24, 20250.01300.01300.01300.01300.0130600,000
Jan 23, 20250.01300.01300.01300.01300.0130-
Jan 22, 20250.01300.01300.01300.01300.013015,000
Jan 21, 20250.01300.01300.01300.01300.013060,000
Jan 20, 20250.01300.01300.01300.01300.0130-
Jan 17, 20250.01300.01300.01300.01300.0130-
Jan 16, 20250.01400.01400.01300.01300.0130415,644
Jan 15, 20250.01400.01400.01400.01400.0140-
Jan 14, 20250.01400.01400.01400.01400.0140-
Jan 13, 20250.01400.01400.01400.01400.014084,356
Jan 10, 20250.01500.01500.01500.01500.0150-
Jan 9, 20250.01450.01500.01450.01500.0150274,240
Jan 8, 20250.01400.01400.01400.01400.0140-
Jan 7, 20250.01400.01400.01400.01400.014037,500
Jan 6, 20250.01400.01400.01400.01400.0140-
Jan 3, 20250.01400.01400.01400.01400.01401,260,000
Jan 2, 20250.01700.01700.01500.01500.015030,760
Dec 31, 20240.01500.01500.01500.01500.015066,666
Dec 30, 20240.01500.01500.01500.01500.015067
Dec 27, 20240.01500.01500.01500.01500.0150-
Dec 24, 20240.01500.01500.01500.01500.0150-
Dec 23, 20240.01500.01500.01500.01500.0150-
Dec 20, 20240.01500.01500.01500.01500.0150-
Dec 19, 20240.01500.01500.01500.01500.0150-
Dec 18, 20240.01500.01500.01500.01500.0150-
Dec 17, 20240.01500.01500.01500.01500.015026,458
Dec 16, 20240.01500.01500.01500.01500.0150150,000
Dec 13, 20240.01400.01400.01400.01400.0140-
Dec 12, 20240.01400.01400.01400.01400.01401,017,746
Dec 11, 20240.01400.01400.01400.01400.01405,833
Dec 10, 20240.01400.01400.01400.01400.0140-
Dec 9, 20240.01400.01400.01400.01400.0140-
Dec 6, 20240.01400.01400.01400.01400.0140-
Dec 5, 20240.01400.01400.01400.01400.0140-
Dec 4, 20240.01400.01400.01400.01400.01401,420
Dec 3, 20240.01400.01400.01400.01400.014040
Dec 2, 20240.01400.01400.01400.01400.0140-
Nov 29, 20240.01400.01400.01400.01400.0140-
Nov 28, 20240.01400.01400.01400.01400.0140-
Nov 27, 20240.01400.01400.01400.01400.0140-
Nov 26, 20240.01400.01400.01400.01400.0140-
Nov 25, 20240.01400.01400.01400.01400.0140-
Nov 22, 20240.01400.01400.01400.01400.01405,783
Nov 21, 20240.01400.01400.01400.01400.0140-
Nov 20, 20240.01400.01400.01400.01400.0140-
Nov 19, 20240.01400.01400.01400.01400.0140-
Nov 18, 20240.01400.01400.01400.01400.0140-
Nov 15, 20240.01400.01400.01400.01400.01404,000
Nov 14, 20240.01400.01400.01400.01400.01407,000
Nov 13, 20240.01500.01500.01500.01500.0150-
Nov 12, 20240.01500.01500.01500.01500.0150-
Nov 11, 20240.01500.01500.01500.01500.0150-
Nov 8, 20240.01500.01500.01500.01500.0150150,000
Nov 7, 20240.01600.01600.01500.01500.0150873,542
Nov 6, 20240.01600.01600.01600.01600.0160-
Nov 5, 20240.01600.01600.01600.01600.0160-
Nov 4, 20240.01600.01600.01600.01600.0160-
Nov 1, 20240.01600.01600.01600.01600.0160-
Oct 31, 20240.01600.01600.01600.01600.016087,420
Oct 30, 20240.01600.01600.01600.01600.0160-
Oct 29, 20240.01600.01600.01600.01600.0160-
Oct 28, 20240.01600.01600.01600.01600.0160250,000
Oct 25, 20240.01700.01700.01700.01700.0170-
Oct 24, 20240.01700.01700.01700.01700.0170-
Oct 23, 20240.01700.01700.01700.01700.0170-
Oct 22, 20240.01700.01700.01700.01700.017052,304
Oct 21, 20240.01700.01700.01700.01700.0170-
Oct 18, 20240.01600.01800.01600.01700.0170121,196
Oct 17, 20240.01600.01600.01600.01600.0160262,499
Oct 16, 20240.01600.01600.01600.01600.0160-
Oct 15, 20240.01600.01600.01600.01600.0160-
Oct 14, 20240.01700.01700.01600.01600.016027,499
Oct 11, 20240.01900.01900.01900.01900.0190-
Oct 10, 20240.01800.02000.01800.01900.0190203,283
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.0200-
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.01800.02000.01800.02000.020069,710
Oct 2, 20240.01500.01500.01500.01500.0150-
Oct 1, 20240.01500.01500.01500.01500.0150-
Sep 30, 20240.01500.01500.01500.01500.0150-
Sep 27, 20240.01500.01500.01500.01500.0150-
Sep 26, 20240.01600.01600.01500.01500.0150175,000
Sep 25, 20240.01500.01500.01500.01500.0150-
Sep 24, 20240.01600.01600.01500.01500.0150500,000
Sep 23, 20240.01600.01600.01600.01600.016017,892
Sep 20, 20240.01500.01500.01500.01500.0150-
Sep 19, 20240.01500.01500.01500.01500.0150-
Sep 18, 20240.01500.01500.01500.01500.0150110,000
Sep 17, 20240.01500.01500.01500.01500.0150-
Sep 16, 20240.01500.01500.01500.01500.0150-
Sep 13, 20240.01500.01500.01500.01500.0150-
Sep 12, 20240.01500.01500.01500.01500.0150573,199
Sep 11, 20240.01400.01400.01400.01400.0140-
Sep 10, 20240.01400.01400.01400.01400.0140-
Sep 9, 20240.01400.01400.01400.01400.0140-
Sep 6, 20240.01400.01400.01400.01400.014065,384
Sep 5, 20240.01500.01500.01500.01500.0150-
Sep 4, 20240.01500.01500.01500.01500.015066,801
Sep 3, 20240.01500.01500.01500.01500.0150-
Sep 2, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01500.01500.01500.01500.0150-
Aug 29, 20240.01500.01500.01500.01500.01503,449
Aug 28, 20240.01500.01500.01400.01400.0140130,000
Aug 27, 20240.01500.01500.01500.01500.0150-
Aug 26, 20240.01600.01600.01500.01500.015056,054
Aug 23, 20240.01600.01600.01600.01600.0160-
Aug 22, 20240.01600.01600.01600.01600.0160-
Aug 21, 20240.01600.01600.01600.01600.0160-
Aug 20, 20240.01600.01600.01600.01600.016018,761
Aug 19, 20240.01600.01600.01600.01600.0160-
Aug 16, 20240.01600.01600.01600.01600.0160150,000
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01600.01600.01500.01500.015048,115
Aug 13, 20240.01500.01500.01500.01500.0150-
Aug 12, 20240.01500.01500.01500.01500.0150-
Aug 9, 20240.01500.01500.01500.01500.015021,426
Aug 8, 20240.01500.01500.01500.01500.0150-
Aug 7, 20240.01500.01500.01500.01500.01501,190
Aug 6, 20240.01500.01500.01500.01500.01505,000
Aug 5, 20240.01500.01500.01500.01500.0150-
Aug 2, 20240.01500.01500.01500.01500.01504,000
Aug 1, 20240.01500.01500.01500.01500.0150-
Jul 31, 20240.01600.01600.01500.01500.0150500,000
Jul 30, 20240.01500.01500.01500.01500.0150-
Jul 29, 20240.01500.01500.01500.01500.0150-
Jul 26, 20240.01500.01500.01500.01500.0150-
Jul 25, 20240.01500.01500.01500.01500.0150-
Jul 24, 20240.01500.01500.01500.01500.01507,867
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.01503
Jul 19, 20240.01500.01500.01500.01500.0150-
Jul 18, 20240.01500.01500.01500.01500.015050,000
Jul 17, 20240.01500.01500.01500.01500.015045,714
Jul 16, 20240.01500.01500.01500.01500.0150-
Jul 15, 20240.01500.01500.01500.01500.0150-
Jul 12, 20240.01500.01500.01500.01500.0150-
Jul 11, 20240.01500.01500.01500.01500.0150180,000
Jul 10, 20240.01700.01700.01700.01700.0170-
Jul 9, 20240.01700.01700.01700.01700.0170-
Jul 8, 20240.01700.01700.01700.01700.0170-
Jul 5, 20240.01700.01700.01700.01700.0170-
Jul 4, 20240.01500.01700.01500.01700.0170282,467
Jul 3, 20240.01700.01700.01600.01600.0160651,020
Jul 2, 20240.01700.01700.01700.01700.0170-
Jul 1, 20240.01700.01700.01700.01700.0170695,000
Jun 28, 20240.01700.01700.01700.01700.0170212,668
Jun 27, 20240.01800.01800.01700.01700.0170217,870
Jun 26, 20240.01800.01800.01800.01800.018016,781
Jun 25, 20240.01900.01900.01800.01800.0180542,333
Jun 24, 20240.01900.01900.01900.01900.019010,298
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02000.02000.02000.02000.0200-
Jun 19, 20240.02000.02000.02000.02000.0200-
Jun 18, 20240.02000.02000.02000.02000.0200266,039
Jun 17, 20240.02200.02200.02200.02200.0220-
Jun 14, 20240.02200.02200.02200.02200.0220-
Jun 13, 20240.02200.02200.02200.02200.022044,000
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 7, 20240.02000.02000.02000.02000.0200-
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200379,735
Jun 4, 20240.02000.02100.02000.02100.021094,972
Jun 3, 20240.02300.02300.02300.02300.0230-
May 31, 20240.02300.02300.02300.02300.0230-
May 30, 20240.02300.02300.02300.02300.023037,716
May 29, 20240.02200.02200.02200.02200.0220-
May 28, 20240.02200.02200.02200.02200.0220-
May 27, 20240.02200.02200.02200.02200.0220-
May 24, 20240.02200.02200.02200.02200.0220-
May 23, 20240.02200.02200.02200.02200.022064,518
May 22, 20240.02000.02000.02000.02000.020068,353
May 21, 20240.02300.02300.02300.02300.0230-
May 20, 20240.02300.02300.02300.02300.0230100,000
May 17, 20240.02500.02500.02500.02500.0250-
May 16, 20240.02500.02500.02500.02500.0250-
May 15, 20240.02500.02500.02500.02500.0250-
May 14, 20240.02000.02500.02000.02500.0250140,190
May 13, 20240.02300.02300.02300.02300.0230-
May 10, 20240.02300.02300.02300.02300.0230-
May 9, 20240.02300.02300.02300.02300.023081,857
May 8, 20240.02300.02300.02300.02300.0230-
May 7, 20240.02300.02300.02300.02300.023036,882
May 6, 20240.02300.02300.02300.02300.023017,189
May 3, 20240.02300.02300.02300.02300.0230-
May 2, 20240.02300.02300.02300.02300.02306,388
May 1, 20240.02300.02300.02300.02300.0230-
Apr 30, 20240.02300.02300.02300.02300.0230-
Apr 29, 20240.02300.02300.02300.02300.02301,818
Apr 26, 20240.02300.02300.02300.02300.023021,395
Apr 24, 20240.02300.02300.02300.02300.023085,188
Apr 23, 20240.02300.02300.02300.02300.0230-
Apr 22, 20240.02300.02300.02300.02300.02302,333
Apr 19, 20240.02300.02300.02300.02300.0230-
Apr 18, 20240.02300.02300.02300.02300.0230-
Apr 17, 20240.02300.02300.02300.02300.023021,782
Apr 16, 20240.02500.02500.02500.02500.0250-
Apr 15, 20240.02500.02500.02500.02500.0250-
Apr 12, 20240.02500.02700.02200.02500.0250151,428
Apr 11, 20240.02500.02500.02500.02500.025079,800
Apr 10, 20240.02100.02100.02100.02100.02107,000
Apr 9, 20240.02500.02500.02500.02500.0250-
Apr 8, 20240.02100.02500.02100.02500.025061,800
Apr 5, 20240.02500.02500.02500.02500.025039,800
Apr 4, 20240.01800.01800.01800.01800.0180-

Related Tickers

SUH.AX Southern Hemisphere Mining Limited
0.0250
0.00%
 
PEC.AX Perpetual Resources Limited
0.0140
0.00%
 
RDM.AX Red Metal Limited
0.1120
-2.61%
 
ANX.AX Anax Metals Limited
0.0080
0.00%
 
STA.AX Strandline Resources Limited
0.0950
0.00%
 
KLL.AX Kalium Lakes Limited
7.28
0.00%
 
EM2.AX Eagle Mountain Mining Limited
0.0050
0.00%
 
CPN.AX Caspin Resources Limited
0.0700
0.00%
 
VHM.AX VHM Limited
0.2300
-9.80%
 
MTB.AX Mount Burgess Mining N.L.
0.0040
-20.00%