Australia markets open in 6 hours 24 minutes

Ensurance Limited (ENA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
At close: 3:44PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 May 20210.03000.03000.03000.03000.0300-
11 May 20210.03000.03000.03000.03000.03002,200,000
10 May 20210.02600.02900.02600.02900.029039,464
07 May 20210.02600.02600.02600.02600.026040,000
06 May 20210.02700.02700.02700.02700.027049,382
05 May 20210.02900.02900.02600.02700.02701,213,746
04 May 20210.02800.03000.02600.02900.02902,747,782
03 May 20210.03100.03100.02700.02800.02801,789,222
30 Apr 20210.03200.03200.03200.03200.0320-
29 Apr 20210.03200.03200.03200.03200.0320-
28 Apr 20210.03500.03500.03200.03200.03201,366,338
27 Apr 20210.03400.03400.03300.03300.0330439,285
26 Apr 20210.03400.03500.03400.03400.0340165,860
23 Apr 20210.03400.03600.03300.03300.0330200,659
22 Apr 20210.03200.03200.03200.03200.0320171,000
21 Apr 20210.03300.03300.03200.03200.0320417,840
20 Apr 20210.03300.03400.03300.03400.0340175,762
19 Apr 20210.03700.03700.03300.03400.0340268,456
16 Apr 20210.03400.03700.03300.03700.03701,713,574
15 Apr 20210.03100.03400.03100.03400.03401,268,106
14 Apr 20210.03300.03400.02900.02900.0290608,391
13 Apr 20210.03200.03300.03200.03200.0320328,045
12 Apr 20210.03300.03400.03100.03200.0320351,809
09 Apr 20210.03600.03600.03200.03200.03201,027,104
08 Apr 20210.03900.03900.03200.03200.03202,579,486
07 Apr 20210.04000.04800.03700.04000.04007,681,333
06 Apr 20210.03900.04400.03200.04000.04006,572,142
01 Apr 20210.03100.03800.03100.03800.03803,324,517
31 Mar 20210.03100.03300.02800.03100.03103,418,823
30 Mar 20210.02800.03100.02700.03100.03103,543,070
29 Mar 20210.02700.03200.02600.02800.02804,682,288
26 Mar 20210.02500.03400.02400.02800.028012,662,385
25 Mar 20210.02500.02500.02300.02400.02404,575,437
24 Mar 20210.03700.03800.02500.02500.025011,050,366
23 Mar 20210.02100.04500.02100.03500.035018,722,505
22 Mar 20210.01800.02100.01700.02100.02101,890,759
19 Mar 20210.01800.01800.01800.01800.0180126,364
18 Mar 20210.01800.01800.01800.01800.018078,555
17 Mar 20210.02100.02100.01700.01800.01801,169,346
16 Mar 20210.01900.02100.01900.02100.02101,486,779
15 Mar 20210.01900.01900.01900.01900.0190-
12 Mar 20210.01900.01900.01900.01900.0190-
11 Mar 20210.01800.01900.01700.01900.0190159,130
10 Mar 20210.01800.01800.01800.01800.0180203,935
09 Mar 20210.01800.01800.01800.01800.0180-
08 Mar 20210.01800.01800.01800.01800.0180-
05 Mar 20210.01800.01800.01800.01800.0180-
04 Mar 20210.02000.02000.01700.01800.0180553,654
03 Mar 20210.01800.02000.01800.01800.0180109,346
02 Mar 20210.02000.02000.02000.02000.0200-
01 Mar 20210.02000.02000.02000.02000.0200-
26 Feb 20210.01900.02000.01900.02000.0200769,000
25 Feb 20210.01800.01800.01800.01800.0180125,244
24 Feb 20210.01800.01800.01800.01800.0180650,000
23 Feb 20210.01700.01700.01700.01700.0170-
22 Feb 20210.01800.01800.01700.01700.017086,760
19 Feb 20210.01800.01800.01800.01800.0180321,500
18 Feb 20210.01800.01800.01800.01800.0180157,000
17 Feb 20210.01800.01800.01800.01800.0180-
16 Feb 20210.01800.01800.01800.01800.0180-
15 Feb 20210.01700.01800.01700.01800.0180200,000
12 Feb 20210.01900.01900.01900.01900.019054,000
11 Feb 20210.02000.02000.01900.01900.0190167,737
10 Feb 20210.02000.02000.02000.02000.0200750,000
09 Feb 20210.01900.01900.01900.01900.0190318,304
08 Feb 20210.01900.02300.01900.02100.02102,703,444
05 Feb 20210.01900.01900.01900.01900.0190137,510
04 Feb 20210.01900.01900.01700.01700.01701,429,307
03 Feb 20210.02000.02000.02000.02000.020010,915
02 Feb 20210.02000.02000.01900.01900.0190254,629
01 Feb 20210.02000.02000.02000.02000.0200500,000
29 Jan 20210.02000.02000.02000.02000.0200722,000
28 Jan 20210.02000.02100.02000.02100.02101,308,081
27 Jan 20210.02000.02200.02000.02100.0210634,598
25 Jan 20210.01900.02500.01900.01900.01903,430,923
22 Jan 20210.01800.01800.01700.01700.017099,200
21 Jan 20210.01500.01500.01500.01500.0150-
20 Jan 20210.01500.01500.01500.01500.0150845,000
19 Jan 20210.01700.01700.01600.01600.0160389,013
18 Jan 20210.01600.01600.01600.01600.0160-
15 Jan 20210.01600.01700.01600.01600.01601,997,208
14 Jan 20210.01500.01500.01500.01500.0150-
13 Jan 20210.01500.01500.01500.01500.015020,000
12 Jan 20210.01500.01500.01500.01500.0150-
11 Jan 20210.01500.01500.01500.01500.0150-
08 Jan 20210.01500.01500.01500.01500.0150-
07 Jan 20210.01500.01500.01500.01500.0150-
06 Jan 20210.01500.01500.01500.01500.015063,454
05 Jan 20210.01600.01600.01600.01600.016061,062
04 Jan 20210.01600.01600.01600.01600.0160-
31 Dec 20200.01600.01600.01600.01600.0160256,584
30 Dec 20200.01600.01600.01600.01600.016050,000
29 Dec 20200.01600.01600.01600.01600.0160-
24 Dec 20200.01600.01600.01600.01600.0160-
23 Dec 20200.01600.01600.01600.01600.01606,000
22 Dec 20200.01500.01500.01500.01500.015025,113
21 Dec 20200.01500.01500.01500.01500.0150-
18 Dec 20200.01500.01500.01500.01500.0150254,072
17 Dec 20200.01500.01500.01500.01500.0150102,220
16 Dec 20200.01400.01500.01400.01500.0150967,111
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...