Enlitic, Inc. (ASX:ENL)
Australia · Delayed Price · Currency is AUD 0.0330
-0.0010 (-2.94%)
At close: Oct 10, 2025
Enlitic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 997,329 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 426,051 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 524,824 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 1,247,170 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 227,745 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 221,500 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 120,152 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 932,118 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,149,983 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 577,572 |
| Sep 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 871,081 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 812,221 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 658,318 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 204,236 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,032 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 102,993 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 618,264 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 4,157 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 564,318 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 914,937 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.78% | 261,670 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 353,016 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,630 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 624,296 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 896,083 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 804,389 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 916,657 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 2,372,887 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 751,022 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 601,228 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,755,160 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 1,634,914 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 1,982,527 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,932,872 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 7,320,531 |
| Aug 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.50% | 7,515,176 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 487,305 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,206,903 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 2,077,788 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,385,117 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.71% | 4,310,936 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 218,006 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 829,798 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,851,329 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,083,806 |
| Aug 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 398,465 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 109,051 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 100,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 100,461 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270,833 |