Enlitic, Inc. (ASX:ENL)
Australia · Delayed Price · Currency is AUD 0.0350
0.00 (0.00%)
At close: Sep 9, 2025
Enlitic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 381,738 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 225,613 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.78% | 100,724 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 151,145 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.26% | 696,535 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -7.32% | 163,585 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 500 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 350,997 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -8.89% | 850,766 |
| Aug 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 7.14% | 380,556 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.33% | 982,223 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4.88% | 2,912,030 |
| Aug 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 3.80% | 1,478,839 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6.76% | 116,050 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -6.33% | 119,007 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6.76% | 524,597 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 225,057 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 8.82% | 243,770 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 3.03% | 268,397 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.94% | 93,481 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 1,072,144 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 299,889 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.03% | 52,821 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.45% | 55,629 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 892,219 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.33% | 102,734 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 430,520 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 111,483 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.03% | 123,398 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -8.33% | 247,239 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 20.00% | 313,996 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 110,903 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -8.82% | 388,355 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.86% | 12,444 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.94% | 100,779 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -12.82% | 370,584 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 74,229 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 131,805 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 3,600 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.70% | 290,256 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15.71% | 1,931,905 |
| Jul 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 29.63% | 685,384 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 92,881 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 1,000 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17.39% | 650,656 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 442,577 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.55% | 292,355 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -8.33% | 405,518 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 701,507 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -2.13% | 47,016 |