Enlitic Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.006	0.007	0.006	0.006	0.060	371,189
2026-07-28	0.008	0.008	0.007	0.007	0.070	101,344
2026-07-27	0.007	0.007	0.007	0.007	0.070	11,470
2026-07-24	0.007	0.007	0.007	0.007	0.070	33,683
2026-07-23	0.007	0.007	0.006	0.006	0.060	3,783
2026-07-22	0.007	0.007	0.007	0.007	0.070	14,594
2026-07-21	0.007	0.007	0.007	0.007	0.070	30,000
2026-07-20	0.007	0.007	0.007	0.007	0.070	147,892
2026-07-17	0.007	0.008	0.007	0.007	0.070	113,755
2026-07-16	0.007	0.007	0.007	0.007	0.070	34,300
2026-07-15	0.007	0.007	0.007	0.007	0.070	6,873
2026-07-14	0.007	0.007	0.007	0.007	0.070	504,100
2026-07-13	0.008	0.008	0.007	0.007	0.070	18,570
2026-07-10	0.008	0.008	0.007	0.008	0.080	142,600
2026-07-09	0.007	0.008	0.007	0.008	0.080	1,058,999
2026-07-08	0.007	0.007	0.007	0.007	0.070	492,153
2026-07-07	0.007	0.008	0.006	0.006	0.060	499,106
2026-07-06	0.006	0.008	0.006	0.007	0.070	1,281,273
2026-07-03	0.005	0.006	0.005	0.006	0.060	2,200,214
2026-07-02	0.005	0.005	0.005	0.005	0.050	0
2026-07-01	0.005	0.005	0.005	0.005	0.050	0
2026-06-30	0.005	0.005	0.005	0.005	0.050	4,839
2026-06-29	0.005	0.005	0.005	0.005	0.050	0
2026-06-26	0.005	0.005	0.005	0.005	0.050	0
2026-06-25	0.005	0.005	0.005	0.005	0.050	70,077
2026-06-24	0.005	0.005	0.005	0.005	0.050	144,125
2026-06-23	0.006	0.006	0.006	0.006	0.060	199
2026-06-22	0.006	0.006	0.006	0.006	0.060	419,919
2026-06-19	0.006	0.006	0.006	0.006	0.060	538,089
2026-06-18	0.006	0.006	0.005	0.006	0.060	770,011
2026-06-17	0.007	0.007	0.006	0.006	0.060	277,638
2026-06-16	0.006	0.006	0.006	0.006	0.060	216,453
2026-06-15	0.007	0.007	0.007	0.007	0.070	22,329
2026-06-12	0.007	0.007	0.007	0.007	0.070	564
2026-06-11	0.007	0.007	0.007	0.007	0.070	102,117
2026-06-10	0.007	0.007	0.007	0.007	0.070	101,213
2026-06-09	0.007	0.007	0.007	0.007	0.070	47,619
2026-06-05	0.007	0.007	0.007	0.007	0.070	286
2026-06-04	0.007	0.007	0.007	0.007	0.070	2,474
2026-06-03	0.008	0.008	0.008	0.008	0.080	573
2026-06-02	0.008	0.008	0.008	0.008	0.080	0
2026-06-01	0.008	0.008	0.008	0.008	0.080	79,713
2026-05-29	0.008	0.008	0.008	0.008	0.080	2,580
2026-05-28	0.008	0.008	0.008	0.008	0.080	0
2026-05-27	0.008	0.008	0.008	0.008	0.080	3,589
2026-05-26	0.008	0.008	0.008	0.008	0.080	15,988
2026-05-25	0.009	0.009	0.008	0.008	0.080	62,812
2026-05-22	0.009	0.009	0.009	0.009	0.090	2,723
2026-05-21	0.008	0.008	0.008	0.008	0.080	41,174
2026-05-20	0.008	0.008	0.008	0.008	0.080	15,037
2026-05-19	0.008	0.009	0.008	0.008	0.080	234,871
2026-05-18	0.008	0.009	0.007	0.007	0.070	261,083
2026-05-15	0.009	0.009	0.009	0.009	0.090	365,304
2026-05-14	0.009	0.010	0.009	0.009	0.090	194,677
2026-05-13	0.011	0.011	0.010	0.010	0.100	132,856
2026-05-12	0.013	0.016	0.010	0.010	0.100	1,310,845
2026-05-11	0.012	0.012	0.011	0.011	0.110	127,501
2026-05-08	0.011	0.012	0.011	0.012	0.120	234,032
2026-05-07	0.010	0.011	0.010	0.011	0.110	77,520
2026-05-06	0.009	0.009	0.009	0.009	0.090	15,000

← NewerPage 2 of 12 · 719 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.