Enegex Limited (ENX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 12:20PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,395
24 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	85,188
23 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,333
19 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
17 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,782
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2024	0.0250	0.0270	0.0220	0.0250	0.0250	151,428
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,800
10 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,000
09 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Apr 2024	0.0210	0.0250	0.0210	0.0250	0.0250	61,800
05 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,800
04 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Mar 2024	0.0240	0.0240	0.0180	0.0180	0.0180	1,000,000
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	183,516
26 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
25 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	224,591
22 Mar 2024	0.0210	0.0270	0.0210	0.0260	0.0260	923,592
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,740
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	46,756
13 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	50,327
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,500
04 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,212
01 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	43,298
29 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	67,566
27 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,000,000
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10
19 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Feb 2024	0.0210	0.0210	0.0180	0.0180	0.0180	251,652
12 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10
09 Feb 2024	0.0230	0.0230	0.0200	0.0200	0.0200	82,223
08 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,003
30 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	42,613
25 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,889
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10
19 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,467
18 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Jan 2024	0.0230	0.0260	0.0230	0.0260	0.0260	151,000
03 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	61,500
20 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	22,500
19 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Dec 2023	0.0260	0.0290	0.0260	0.0290	0.0290	100,000
08 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	124,000
06 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,009
05 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	132,562
04 Dec 2023	0.0220	0.0240	0.0220	0.0240	0.0240	287,238
01 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6528+0.0005(+0.07%)

OIL84.07+0.50(+0.60%)

GOLD2,344.40+1.90(+0.08%)

Bitcoin AUD97,312.49-571.17(-0.58%)

Enegex Limited (ENX.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6528
+0.0005(+0.07%)

OIL
84.07
+0.50(+0.60%)

GOLD
2,344.40
+1.90(+0.08%)

Bitcoin AUD
97,312.49
-571.17(-0.58%)