Enlitic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.038	0.040	0.036	0.039	0.390	207,778
2025-08-18	0.039	0.039	0.037	0.038	0.380	238,511
2025-08-15	0.033	0.040	0.033	0.039	0.390	431,093
2025-08-14	0.033	0.035	0.033	0.034	0.340	21,800
2025-08-13	0.034	0.034	0.031	0.034	0.340	82,979
2025-08-12	0.034	0.036	0.034	0.034	0.340	185,132
2025-08-11	0.035	0.035	0.034	0.034	0.340	108,380
2025-08-08	0.033	0.035	0.033	0.034	0.340	39,846
2025-08-07	0.031	0.031	0.031	0.031	0.310	0
2025-08-06	0.033	0.033	0.030	0.031	0.310	10,905
2025-08-05	0.031	0.031	0.031	0.031	0.310	10,000
2025-08-04	0.031	0.031	0.030	0.030	0.300	10,046
2025-08-01	0.031	0.031	0.031	0.031	0.310	27,083
2025-07-31	0.034	0.035	0.031	0.031	0.310	231,894
2025-07-30	0.032	0.034	0.031	0.034	0.340	33,429
2025-07-29	0.032	0.034	0.031	0.031	0.310	60,219
2025-07-28	0.032	0.032	0.030	0.031	0.310	165,979
2025-07-25	0.034	0.034	0.031	0.031	0.310	36,493
2025-07-24	0.032	0.033	0.032	0.033	0.330	47,636
2025-07-23	0.036	0.036	0.032	0.035	0.350	42,532
2025-07-22	0.031	0.036	0.031	0.034	0.340	50,084
2025-07-21	0.034	0.034	0.030	0.030	0.300	215,551
2025-07-18	0.032	0.032	0.032	0.032	0.320	0
2025-07-17	0.033	0.033	0.031	0.032	0.320	245,574
2025-07-16	0.034	0.034	0.034	0.034	0.340	3,244
2025-07-15	0.036	0.037	0.035	0.035	0.350	15,525
2025-07-14	0.036	0.036	0.034	0.035	0.350	153,313
2025-07-11	0.038	0.039	0.036	0.038	0.380	81,961
2025-07-10	0.038	0.039	0.037	0.038	0.380	41,586
2025-07-09	0.039	0.040	0.037	0.040	0.400	61,969
2025-07-08	0.038	0.040	0.037	0.040	0.400	142,758
2025-07-07	0.036	0.044	0.036	0.040	0.400	737,821
2025-07-04	0.033	0.039	0.033	0.035	0.350	248,847
2025-07-03	0.027	0.030	0.027	0.030	0.300	28,173
2025-07-02	0.027	0.028	0.027	0.027	0.270	10,450
2025-07-01	0.025	0.029	0.025	0.028	0.275	144,350
2025-06-30	0.024	0.024	0.023	0.023	0.230	118,751
2025-06-27	0.024	0.025	0.023	0.025	0.250	206,993
2025-06-26	0.023	0.024	0.022	0.024	0.240	309,378
2025-06-25	0.024	0.024	0.023	0.023	0.230	24,904
2025-06-24	0.023	0.023	0.022	0.023	0.230	134,896
2025-06-23	0.025	0.025	0.022	0.022	0.220	265,208
2025-06-20	0.028	0.028	0.022	0.022	0.220	396,109
2025-06-19	0.024	0.025	0.023	0.025	0.250	139,587
2025-06-18	0.023	0.025	0.022	0.024	0.240	246,455
2025-06-17	0.027	0.027	0.023	0.023	0.230	375,805
2025-06-16	0.028	0.028	0.024	0.027	0.270	370,399
2025-06-13	0.028	0.029	0.028	0.028	0.280	12,807
2025-06-12	0.029	0.029	0.029	0.029	0.290	277
2025-06-11	0.030	0.030	0.030	0.030	0.300	330
2025-06-10	0.028	0.029	0.028	0.029	0.290	48,664
2025-06-06	0.028	0.029	0.028	0.029	0.290	12,453
2025-06-05	0.032	0.032	0.030	0.030	0.300	46,523
2025-06-04	0.027	0.031	0.027	0.031	0.310	64,303
2025-06-03	0.030	0.030	0.026	0.027	0.270	118,713
2025-06-02	0.026	0.031	0.026	0.031	0.310	24,649
2025-05-30	0.031	0.031	0.029	0.030	0.300	120,924
2025-05-29	0.022	0.034	0.022	0.034	0.340	90,894
2025-05-28	0.028	0.028	0.024	0.024	0.240	89,998
2025-05-27	0.027	0.027	0.027	0.027	0.270	28

← NewerPage 6 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.