Enlitic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.022	0.024	0.021	0.024	0.240	106,231
2025-11-10	0.022	0.022	0.022	0.022	0.215	44,778
2025-11-07	0.023	0.023	0.021	0.022	0.220	42,455
2025-11-06	0.022	0.024	0.022	0.023	0.230	84,008
2025-11-05	0.026	0.026	0.020	0.021	0.210	189,679
2025-11-04	0.026	0.026	0.026	0.026	0.260	138
2025-11-03	0.025	0.026	0.025	0.026	0.260	80,737
2025-10-31	0.027	0.029	0.026	0.027	0.270	54,811
2025-10-30	0.026	0.029	0.025	0.029	0.290	11,455
2025-10-29	0.026	0.028	0.023	0.024	0.240	477,583
2025-10-28	0.028	0.029	0.025	0.027	0.270	126,158
2025-10-27	0.028	0.028	0.028	0.028	0.280	250
2025-10-24	0.030	0.030	0.030	0.030	0.300	13,206
2025-10-23	0.028	0.028	0.028	0.028	0.280	3,169
2025-10-22	0.030	0.030	0.027	0.028	0.280	70,978
2025-10-21	0.030	0.032	0.029	0.032	0.320	85,547
2025-10-20	0.033	0.033	0.033	0.033	0.330	0
2025-10-17	0.033	0.033	0.032	0.033	0.330	1,960
2025-10-16	0.033	0.034	0.033	0.033	0.330	18,699
2025-10-15	0.033	0.033	0.030	0.032	0.320	56,167
2025-10-14	0.030	0.033	0.030	0.033	0.330	5,930
2025-10-13	0.030	0.033	0.026	0.033	0.330	119,470
2025-10-10	0.034	0.034	0.030	0.030	0.300	99,732
2025-10-09	0.033	0.035	0.033	0.034	0.340	42,605
2025-10-08	0.033	0.033	0.031	0.032	0.320	52,482
2025-10-07	0.035	0.035	0.032	0.033	0.330	124,717
2025-10-06	0.035	0.035	0.033	0.034	0.340	22,774
2025-10-03	0.034	0.035	0.034	0.034	0.340	22,150
2025-10-02	0.034	0.034	0.033	0.033	0.330	12,015
2025-10-01	0.033	0.035	0.032	0.035	0.350	93,211
2025-09-30	0.033	0.033	0.030	0.033	0.330	214,998
2025-09-29	0.034	0.034	0.033	0.034	0.340	57,757
2025-09-26	0.033	0.035	0.033	0.034	0.340	87,108
2025-09-25	0.035	0.035	0.034	0.034	0.340	81,222
2025-09-24	0.035	0.037	0.034	0.034	0.340	65,831
2025-09-23	0.036	0.037	0.036	0.036	0.360	20,423
2025-09-22	0.040	0.040	0.038	0.038	0.380	4,303
2025-09-19	0.036	0.038	0.035	0.038	0.380	10,299
2025-09-18	0.037	0.037	0.035	0.035	0.350	61,826
2025-09-17	0.035	0.035	0.035	0.035	0.350	415
2025-09-16	0.036	0.038	0.036	0.036	0.360	56,431
2025-09-15	0.037	0.038	0.035	0.037	0.370	91,493
2025-09-12	0.032	0.038	0.032	0.037	0.370	26,167
2025-09-11	0.034	0.037	0.033	0.036	0.360	35,301
2025-09-10	0.035	0.036	0.035	0.035	0.350	10,063
2025-09-09	0.036	0.037	0.033	0.035	0.350	62,429
2025-09-08	0.036	0.038	0.035	0.037	0.370	89,608
2025-09-05	0.037	0.037	0.035	0.035	0.350	80,438
2025-09-04	0.036	0.040	0.035	0.037	0.370	91,665
2025-09-03	0.038	0.038	0.034	0.035	0.350	237,288
2025-09-02	0.040	0.040	0.038	0.038	0.380	75,102
2025-09-01	0.041	0.041	0.039	0.040	0.400	60,122
2025-08-29	0.041	0.042	0.039	0.041	0.410	175,516
2025-08-28	0.043	0.043	0.039	0.040	0.400	163,491
2025-08-27	0.040	0.044	0.040	0.044	0.440	198,252
2025-08-26	0.043	0.043	0.039	0.043	0.430	393,287
2025-08-25	0.044	0.045	0.042	0.043	0.430	732,053
2025-08-22	0.040	0.046	0.040	0.041	0.410	751,517
2025-08-21	0.039	0.040	0.038	0.040	0.400	48,730
2025-08-20	0.038	0.039	0.037	0.038	0.380	120,690

← NewerPage 5 of 12 · 720 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.