ENRG Elements Limited (EEL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 10:36AM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | - | - | - | - | - | - |
| 10 Oct 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 74,074 |
| 09 Oct 2024 | - | - | - | - | - | - |
| 08 Oct 2024 | - | - | - | - | - | - |
| 07 Oct 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 600,000 |
| 04 Oct 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 750,000 |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | - | - | - | - | - | - |
| 27 Sept 2024 | - | - | - | - | - | - |
| 26 Sept 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,201,000 |
| 25 Sept 2024 | - | - | - | - | - | - |
| 24 Sept 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 870,000 |
| 23 Sept 2024 | - | - | - | - | - | - |
| 20 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 849,973 |
| 19 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,806,309 |
| 18 Sept 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 440,950 |
| 17 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 770,508 |
| 16 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,846,456 |
| 13 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,853,786 |
| 12 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 10,388,378 |
| 11 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 38,500 |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 04 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 03 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,075,000 |
| 02 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 237,000 |
| 30 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 38,571 |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,466,666 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,204,560 |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | - | - | - | - | - | - |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,744,740 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | - | - | - | - | - | - |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| 07 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 428,866 |
| 06 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 960,000 |
| 05 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,964,267 |
| 02 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 10,677,903 |
| 01 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 56,022,989 |
| 31 July 2024 | - | - | - | - | - | - |
| 30 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 740,571 |
| 29 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,288,571 |
| 26 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 332,000 |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 120,000 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 12 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 958,241 |
| 11 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,200,000 |
| 10 July 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,812,506 |
| 09 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,950,000 |
| 08 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 333,333 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 333,333 |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 333,333 |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 946,666 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,433,503 |
| 25 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,284,140 |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 248,333 |
| 21 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 850,000 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 496,635 |
| 12 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 540,883 |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
| 06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 05 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,158,254 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 37,748 |
| 31 May 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 400,000 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 806,000 |
| 24 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,074,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.