ENRG Elements Limited (EEL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 02:48PM AEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	0.0045	0.0050	0.0040	0.0040	0.0040	591,431
15 May 2024	-	-	-	-	-	-
14 May 2024	-	-	-	-	-	-
13 May 2024	-	-	-	-	-	-
10 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,655,167
09 May 2024	-	-	-	-	-	-
08 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
07 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	592,667
06 May 2024	-	-	-	-	-	-
03 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,250
02 May 2024	0.0060	0.0060	0.0050	0.0050	0.0050	606,666
01 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	272,760
30 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	290,000
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	606,400
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	35,900
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	372,184
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	80,000
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,466,666
05 Apr 2024	0.0055	0.0055	0.0050	0.0055	0.0055	9,063,253
04 Apr 2024	0.0055	0.0060	0.0050	0.0060	0.0060	1,777,859
03 Apr 2024	0.0060	0.0060	0.0050	0.0055	0.0055	2,249,910
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	821,805
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	215,280
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	350,000
20 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	411,406
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	62,935
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	850,660
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	950,000
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	791,449
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	220,488
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	58,551
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	454,640
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	122,625
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	451,126
23 Feb 2024	0.0090	0.0100	0.0080	0.0100	0.0100	1,688,191
22 Feb 2024	0.0100	0.0105	0.0100	0.0100	0.0100	740,909
21 Feb 2024	0.0105	0.0105	0.0100	0.0100	0.0100	2,016,258
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,400,000
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	726,923
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,000
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,271,650
09 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	750,000
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	366,668
07 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	550,000
06 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	33,334
05 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	854,000
02 Feb 2024	0.0120	0.0130	0.0110	0.0120	0.0120	1,073,732
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	750,303
30 Jan 2024	0.0105	0.0105	0.0100	0.0100	0.0100	1,393,310
29 Jan 2024	0.0100	0.0105	0.0100	0.0100	0.0100	605,001
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0105	0.0110	0.0100	0.0100	0.0100	812,087
23 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	346,367
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	378,000
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	507,500
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0120	0.0140	0.0120	0.0130	0.0130	1,694,185
16 Jan 2024	0.0140	0.0140	0.0120	0.0130	0.0130	4,143,920
15 Jan 2024	0.0110	0.0170	0.0110	0.0130	0.0130	31,232,145
12 Jan 2024	0.0070	0.0100	0.0070	0.0095	0.0095	12,097,132
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	140,000
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,428
05 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	80,237
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	402,272
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	66,666
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	66,666
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	70,392
22 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	315,182
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	158,040
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,955.68+1,139.87(+1.15%)

ENRG Elements Limited (EEL.XA)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,955.68
+1,139.87(+1.15%)