Australia markets closed

Enlitic, Inc. (ENL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.60000.0000 (0.00%)
At close: 10:18AM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.60000.60000.60000.60000.6000-
23 Apr 20240.60000.60000.60000.60000.6000-
22 Apr 20240.60000.60000.60000.60000.6000-
19 Apr 20240.59500.60000.59500.60000.60008,000
18 Apr 20240.59500.60000.56500.60000.600026,725
17 Apr 20240.60000.60000.60000.60000.6000-
16 Apr 20240.60000.60000.60000.60000.6000-
15 Apr 20240.60000.60000.60000.60000.6000166
12 Apr 20240.60000.60000.60000.60000.6000834
11 Apr 20240.59500.60000.58000.60000.60002,255
10 Apr 20240.58000.59000.58000.59000.590056,130
09 Apr 20240.59500.59500.59500.59500.5950420
08 Apr 20240.63500.63500.63500.63500.6350-
05 Apr 20240.63500.64500.63500.63500.63501,159
04 Apr 20240.65000.65000.65000.65000.6500-
03 Apr 20240.65000.65000.65000.65000.6500-
02 Apr 20240.65000.65000.65000.65000.6500-
28 Mar 20240.65000.65000.65000.65000.6500-
27 Mar 20240.63500.65000.63500.65000.65001,007
26 Mar 20240.65000.65000.65000.65000.6500-
25 Mar 20240.65000.65000.65000.65000.6500-
22 Mar 20240.64000.65000.64000.65000.650031,532
21 Mar 20240.61500.61500.61500.61500.6150-
20 Mar 20240.61500.61500.61500.61500.6150-
19 Mar 20240.61500.61500.61500.61500.6150-
18 Mar 20240.64000.64000.61500.61500.61502,959
15 Mar 20240.62000.62000.61500.61500.61507,634
14 Mar 20240.64000.64000.62000.62500.62501,631
13 Mar 20240.62000.64000.62000.64000.640076
12 Mar 20240.66000.66000.62500.62500.6250961
11 Mar 20240.65000.65000.65000.65000.6500-
08 Mar 20240.65000.65000.65000.65000.6500-
07 Mar 20240.70000.70000.63000.65000.6500116,258
06 Mar 20240.65500.65500.65500.65500.65501,000
05 Mar 20240.65500.65500.65000.65000.650016,309
04 Mar 20240.68000.68000.63250.65500.655032,970
01 Mar 20240.68000.68000.68000.68000.6800-
29 Feb 20240.68000.68000.68000.68000.6800-
28 Feb 20240.68000.68000.68000.68000.6800-
27 Feb 20240.68000.68000.68000.68000.6800-
26 Feb 20240.66500.68000.66500.68000.68001,100,145
23 Feb 20240.65000.65000.65000.65000.6500-
22 Feb 20240.65000.65000.65000.65000.65006,000
21 Feb 20240.70500.70500.70500.70500.7050136
20 Feb 20240.70500.70500.70500.70500.7050747
19 Feb 20240.71500.71500.71500.71500.715015,000
16 Feb 20240.70500.71000.70000.71000.710085,481
15 Feb 20240.71000.71000.71000.71000.7100-
14 Feb 20240.71000.71000.71000.71000.7100-
13 Feb 20240.71000.71000.71000.71000.7100-
12 Feb 20240.71000.71000.71000.71000.71003,796
09 Feb 20240.71000.71000.70500.70500.705024,800
08 Feb 20240.71500.71500.70000.70000.700043,754
07 Feb 20240.70000.70000.70000.70000.7000-
06 Feb 20240.70000.70000.70000.70000.70001,428
05 Feb 20240.72000.72000.70000.70000.70004,500
02 Feb 20240.74000.75000.71500.71500.715016,217
01 Feb 20240.70500.71500.70500.71500.71501,706
31 Jan 20240.72500.72500.72500.72500.7250-
30 Jan 20240.72500.72500.72500.72500.7250-
29 Jan 20240.74000.74000.72500.72500.72505,605
25 Jan 20240.80000.80000.72000.72000.720013,883
24 Jan 20240.81750.83000.81750.83000.83001,206
23 Jan 20240.82500.82500.82500.82500.8250-
22 Jan 20240.81000.85000.80500.82500.825024,736
19 Jan 20240.81000.81000.81000.81000.8100800,102
18 Jan 20240.86500.86500.86500.86500.8650-
17 Jan 20240.85500.86500.85500.86500.86509,585
16 Jan 20240.84000.84500.84000.84500.84502,429
15 Jan 20240.81500.81500.81500.81500.8150122
12 Jan 20240.80000.80000.78500.78500.78501,200
11 Jan 20240.78000.78000.78000.78000.78007,225
10 Jan 20240.81500.81500.75000.75000.75005,509
09 Jan 20240.81500.81500.81500.81500.815019,875
08 Jan 20240.97000.97000.83500.85500.855071,153
05 Jan 20240.98000.98000.98000.98000.98001,096
04 Jan 20240.98000.98000.96500.98000.980018,169
03 Jan 20240.97000.97000.96500.97000.97003,777
02 Jan 20240.90501.01000.90500.98500.985070,320
29 Dec 20230.86500.86500.86000.86000.860027,710
28 Dec 20230.86000.90500.86000.86000.860088,380
27 Dec 20230.81000.86000.81000.86000.860054,043
22 Dec 20230.87500.87500.83250.84000.8400132,277
21 Dec 20230.82000.87000.82000.85000.8500121,550
20 Dec 20230.80000.81000.72000.80000.80002,120,205
19 Dec 20230.88000.90000.85000.85000.85001,184,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.