ENRG Elements Limited (EEL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 10:02AM AEST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
01 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	305,560
30 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	39,402
29 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	48,341
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	310,000
24 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,055,601
23 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	79,666
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,130,000
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,128,005
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,721,268
17 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	598,870
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
15 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	3,335,923
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	336,998
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,944,401
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	2,548,582
04 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	3,023,062
03 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,103,490
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	7,500
28 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,284,742
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,400,250
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	905,988
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,048,441
21 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,290,000
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	46,210
19 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,070,711
18 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	4,740,191
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,655,914
13 Mar 2024	0.0075	0.0080	0.0075	0.0080	0.0080	279,512
12 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	220,488
11 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	175,000
08 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,718,045
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	187,668
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,362,350
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	52,384
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	432,924
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1
28 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	278,890
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	590,347
26 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	3,087,104
23 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	6,688,712
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,451,990
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,001
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
19 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	159
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	57,934
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	105,000
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,534,844
09 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,008,370
08 Feb 2024	0.0110	0.0130	0.0110	0.0130	0.0130	4,277,836
07 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,450,000
06 Feb 2024	0.0110	0.0130	0.0110	0.0130	0.0130	559,463
05 Feb 2024	0.0110	0.0130	0.0110	0.0130	0.0130	3,619,761
02 Feb 2024	0.0120	0.0130	0.0110	0.0130	0.0130	3,524,872
01 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	700,731
31 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,470,474
30 Jan 2024	0.0105	0.0105	0.0100	0.0100	0.0100	343,310
29 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	593,079
25 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	3,391,818
24 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	749,954
23 Jan 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,341,028
22 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,848,868
19 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	619,611
18 Jan 2024	0.0120	0.0120	0.0100	0.0120	0.0120	5,845,573
17 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,294,103
16 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,214,990
15 Jan 2024	0.0110	0.0170	0.0110	0.0145	0.0145	20,427,962
12 Jan 2024	0.0070	0.0100	0.0065	0.0100	0.0100	41,657,480
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	674,461
10 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,134,420
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
08 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	180,453
05 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	189,727
04 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,476,587
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	557,456
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	249,856
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,059,370
28 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	237,937
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,266,804
22 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	841,665
21 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,849,999
19 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,684,827
18 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,951,381
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,174,371
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	62,500
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	141,428
11 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	57,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6622-0.0004(-0.06%)

ASX 2007,793.30+110.90(+1.44%)

OIL77.70-0.78(-0.99%)

GOLD2,327.30-3.90(-0.17%)

Bitcoin AUD96,134.38+0.27(+0.00%)

ENRG Elements Limited (EEL.AX)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6622
-0.0004(-0.06%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
77.70
-0.78(-0.99%)

GOLD
2,327.30
-3.90(-0.17%)

Bitcoin AUD
96,134.38
+0.27(+0.00%)