Enegex Limited Historical Data - ENX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Enegex Limited (ENX)
Enegex Limited (ENX) Historical

Enegex Limited (ENX)

0.015

0.00

(0.00%)

Closed July 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.015	0.015	0.015	19290	0.015	DE
4	-0.003	-16.6666666667	0.018	0.018	0.015	234261	0.01647999	DE
12	-0.008	-34.7826086957	0.023	0.025	0.015	163456	0.01823018	DE
26	-0.008	-34.7826086957	0.023	0.027	0.015	175964	0.01968436	DE
52	-0.01	-40	0.025	0.028	0.015	179701	0.02065356	DE
156	-0.12	-88.8888888889	0.135	0.135	0.015	224369	0.04956715	DE
260	0.006	66.6666666667	0.009	0.24	0.005	591632	0.07218194	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.015	0	0.00	0.015	0.015	0.015	0
1721888100	0.015	0	0.00	0.015	0.015	0.015	0
1721801700	0.015	0	0.00	0.015	0.015	0.015	7867
1721715300	0.015	0	0.00	0.015	0.015	0.015	0
1721628900	0.015	0	0.00	0.015	0.015	0.015	3
1721369700	0.015	0	0.00	0.015	0.015	0.015	0
1721283300	0.015	0	0.00	0.015	0.015	0.015	50000
1721196900	0.015	0	0.00	0.015	0.015	0.015	45714
1721110500	0.015	0	0.00	0.015	0.015	0.015	0
1721024100	0.015	0	0.00	0.015	0.015	0.015	0
1720764900	0.015	0	0.00	0.015	0.015	0.015	0
1720678500	0.015	-0.002	-11.76	0.015	0.015	0.015	180000
1720592100	0.017	0	0.00	0.017	0.017	0.017	0
1720505700	0.017	0	0.00	0.017	0.017	0.017	0
1720419300	0.017	0	0.00	0.017	0.017	0.017	0
1720160100	0.017	0	0.00	0.017	0.017	0.017	0
1720073700	0.017	0.001	6.25	0.015	0.017	0.015	282467
1719987300	0.016	-0.001	-5.88	0.017	0.017	0.016	651020
1719900900	0.017	0	0.00	0.017	0.017	0.017	0
1719814500	0.017	0	0.00	0.017	0.017	0.017	695000
1719555300	0.017	0	0.00	0.017	0.017	0.017	212668
1719468900	0.017	-0.001	-5.56	0.018	0.018	0.017	217870
1719382500	0.018	0	0.00	0.018	0.018	0.018	16781
1719296100	0.018	-0.001	-5.26	0.019	0.019	0.018	542333
1719209700	0.019	-0.001	-5.00	0.019	0.019	0.019	10298
1718950500	0.02	0	0.00	0.02	0.02	0.02	0
1718864100	0.02	0	0.00	0.02	0.02	0.02	0
1718777700	0.02	0	0.00	0.02	0.02	0.02	0
1718691300	0.02	-0.002	-9.09	0.02	0.02	0.02	266039
1718604900	0.022	0	0.00	0.022	0.022	0.022	0
1718345700	0.022	0	0.00	0.022	0.022	0.022	0
1718259300	0.022	0.002	10.00	0.022	0.022	0.022	44000
1718172900	0.02	0	0.00	0.02	0.02	0.02	0
1718086500	0.02	0	0.00	0.02	0.02	0.02	0
1717740900	0.02	0	0.00	0.02	0.02	0.02	0
1717654500	0.02	0	0.00	0.02	0.02	0.02	0
1717568100	0.02	-0.001	-4.76	0.02	0.02	0.02	379735
1717481700	0.021	-0.002	-8.70	0.02	0.021	0.02	94972
1717395300	0.023	0	0.00	0.023	0.023	0.023	0
1717136100	0.023	0	0.00	0.023	0.023	0.023	0
1717049700	0.023	0.001	4.55	0.023	0.023	0.023	37716
1716963300	0.022	0	0.00	0.022	0.022	0.022	0
1716876900	0.022	0	0.00	0.022	0.022	0.022	0
1716790500	0.022	0	0.00	0.022	0.022	0.022	0
1716531300	0.022	0	0.00	0.022	0.022	0.022	0
1716444900	0.022	0.002	10.00	0.022	0.022	0.022	64518
1716358500	0.02	-0.003	-13.04	0.02	0.02	0.02	68353
1716272100	0.023	0	0.00	0.023	0.023	0.023	0
1716185700	0.023	-0.002	-8.00	0.023	0.023	0.023	100000
1715926500	0.025	0	0.00	0.025	0.025	0.025	0
1715840100	0.025	0	0.00	0.025	0.025	0.025	0
1715753700	0.025	0	0.00	0.025	0.025	0.025	0
1715667300	0.025	0.002	8.70	0.02	0.025	0.02	140190
1715580900	0.023	0	0.00	0.023	0.023	0.023	0
1715321700	0.023	0	0.00	0.023	0.023	0.023	0
1715235300	0.023	0	0.00	0.023	0.023	0.023	81857
1715148900	0.023	0	0.00	0.023	0.023	0.023	0
1715062500	0.023	0	0.00	0.023	0.023	0.023	36882
1714976100	0.023	0	0.00	0.023	0.023	0.023	17189
1714716900	0.023	0	0.00	0.023	0.023	0.023	0
1714630500	0.023	0	0.00	0.023	0.023	0.023	6388
1714544100	0.023	0	0.00	0.023	0.023	0.023	0
1714457700	0.023	0	0.00	0.023	0.023	0.023	0
1714371300	0.023	0	0.00	0.023	0.023	0.023	1818

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions