Enlitic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.009	0.011	0.009	0.011	0.110	33,093
2026-05-04	0.009	0.010	0.009	0.010	0.100	5,000
2026-05-01	0.010	0.010	0.009	0.010	0.100	79,680
2026-04-30	0.010	0.010	0.010	0.010	0.100	18,048
2026-04-29	0.010	0.010	0.009	0.009	0.090	55,000
2026-04-28	0.009	0.009	0.009	0.009	0.090	0
2026-04-27	0.010	0.010	0.009	0.009	0.090	40,539
2026-04-24	0.008	0.010	0.008	0.010	0.100	209,415
2026-04-23	0.010	0.010	0.008	0.008	0.080	62,051
2026-04-22	0.009	0.009	0.009	0.009	0.090	12,631
2026-04-21	0.009	0.010	0.009	0.010	0.100	24,000
2026-04-20	0.009	0.009	0.009	0.009	0.090	0
2026-04-17	0.010	0.010	0.009	0.009	0.090	10,014
2026-04-16	0.010	0.010	0.010	0.010	0.100	2,375
2026-04-15	0.010	0.010	0.010	0.010	0.100	330
2026-04-14	0.010	0.010	0.010	0.010	0.100	0
2026-04-13	0.010	0.010	0.010	0.010	0.100	20,045
2026-04-10	0.008	0.011	0.008	0.011	0.110	229,504
2026-04-09	0.009	0.009	0.009	0.009	0.090	141
2026-04-08	0.009	0.009	0.009	0.009	0.090	6,000
2026-04-07	0.009	0.009	0.009	0.009	0.090	8,448
2026-04-02	0.009	0.009	0.009	0.009	0.090	176,502
2026-04-01	0.009	0.010	0.008	0.009	0.090	898,973
2026-03-31	0.007	0.007	0.007	0.007	0.070	0
2026-03-30	0.007	0.007	0.007	0.007	0.070	6,063
2026-03-27	0.007	0.008	0.007	0.008	0.080	82,525
2026-03-26	0.007	0.007	0.006	0.006	0.060	223,182
2026-03-25	0.007	0.007	0.007	0.007	0.070	363,039
2026-03-24	0.007	0.009	0.007	0.007	0.070	1,127,144
2026-03-23	0.006	0.007	0.006	0.006	0.060	852,275
2026-03-20	0.007	0.007	0.006	0.006	0.060	497,603
2026-03-19	0.007	0.007	0.007	0.007	0.070	0
2026-03-18	0.007	0.007	0.007	0.007	0.070	0
2026-03-17	0.007	0.007	0.007	0.007	0.070	0
2026-03-16	0.007	0.007	0.007	0.007	0.070	2,500
2026-03-13	0.006	0.007	0.006	0.007	0.070	588,943
2026-03-12	0.007	0.007	0.006	0.007	0.070	372,830
2026-03-11	0.007	0.007	0.006	0.006	0.060	2,035
2026-03-10	0.007	0.008	0.007	0.007	0.070	100,704
2026-03-09	0.007	0.007	0.007	0.007	0.070	107,931
2026-03-06	0.007	0.007	0.007	0.007	0.070	51,316
2026-03-05	0.008	0.008	0.007	0.007	0.070	13,888
2026-03-04	0.008	0.008	0.007	0.007	0.070	551,804
2026-03-03	0.009	0.009	0.008	0.008	0.080	125,525
2026-03-02	0.008	0.009	0.007	0.009	0.090	130,779
2026-02-27	0.009	0.009	0.007	0.007	0.070	59,060
2026-02-26	0.009	0.009	0.009	0.009	0.090	22,188
2026-02-25	0.009	0.009	0.009	0.009	0.090	17,747
2026-02-24	0.009	0.009	0.007	0.008	0.080	310,445
2026-02-23	0.008	0.009	0.008	0.009	0.085	436,641
2026-02-20	0.010	0.010	0.008	0.009	0.090	87,746
2026-02-19	0.009	0.010	0.008	0.010	0.100	617,180
2026-02-18	0.009	0.009	0.008	0.008	0.080	242,829
2026-02-17	0.010	0.010	0.009	0.009	0.085	699,233
2026-02-16	0.010	0.011	0.010	0.011	0.110	141,828
2026-02-13	0.011	0.011	0.010	0.010	0.100	134,400
2026-02-12	0.010	0.010	0.010	0.010	0.100	86,013
2026-02-11	0.010	0.010	0.010	0.010	0.100	135
2026-02-10	0.012	0.012	0.010	0.011	0.110	127,044
2026-02-09	0.012	0.012	0.012	0.012	0.120	16,451

← NewerPage 3 of 5 · 255 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.