Enegex Limited Historical Data - ENX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Enegex Limited (ENX)

0.015

0.00

(0.00%)

Closed December 19 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	7.14285714286	0.014	0.015	0.014	300009	0.01414704	DE
4	0.001	7.14285714286	0.014	0.015	0.014	172469	0.01414616	DE
12	-0.001	-6.25	0.016	0.02	0.014	174537	0.01531348	DE
26	-0.005	-25	0.02	0.02	0.014	175295	0.01585025	DE
52	-0.011	-42.3076923077	0.026	0.027	0.014	159042	0.01815594	DE
156	-0.065	-81.25	0.08	0.09	0.014	200642	0.03362416	DE
260	0.005	50	0.01	0.24	0.005	582309	0.07184956	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734498900	0.015	0	0.00	0.015	0.015	0.015	0
1734412500	0.015	0	0.00	0.015	0.015	0.015	26458
1734326100	0.015	0.001	7.14	0.015	0.015	0.015	150000
1734066900	0.014	0	0.00	0.014	0.014	0.014	0
1733980500	0.014	0	0.00	0.014	0.014	0.014	1017746
1733894100	0.014	0	0.00	0.014	0.014	0.014	5833
1733807700	0.014	0	0.00	0.014	0.014	0.014	0
1733721300	0.014	0	0.00	0.014	0.014	0.014	0
1733462100	0.014	0	0.00	0.014	0.014	0.014	0
1733375700	0.014	0	0.00	0.014	0.014	0.014	0
1733289300	0.014	0	0.00	0.014	0.014	0.014	1420
1733202900	0.014	0	0.00	0.014	0.014	0.014	40
1733116500	0.014	0	0.00	0.014	0.014	0.014	0
1732857300	0.014	0	0.00	0.014	0.014	0.014	0
1732770900	0.014	0	0.00	0.014	0.014	0.014	0
1732684500	0.014	0	0.00	0.014	0.014	0.014	0
1732598100	0.014	0	0.00	0.014	0.014	0.014	0
1732511700	0.014	0	0.00	0.014	0.014	0.014	0
1732252500	0.014	0	0.00	0.014	0.014	0.014	5783
1732166100	0.014	0	0.00	0.014	0.014	0.014	0
1732079700	0.014	0	0.00	0.014	0.014	0.014	0
1731993300	0.014	0	0.00	0.014	0.014	0.014	0
1731906900	0.014	0	0.00	0.014	0.014	0.014	0
1731647700	0.014	0	0.00	0.014	0.014	0.014	4000
1731561300	0.014	-0.001	-6.67	0.014	0.014	0.014	7000
1731474900	0.015	0	0.00	0.015	0.015	0.015	0
1731388500	0.015	0	0.00	0.015	0.015	0.015	0
1731302100	0.015	0	0.00	0.015	0.015	0.015	0
1731042900	0.015	0	0.00	0.015	0.015	0.015	150000
1730956500	0.015	-0.001	-6.25	0.016	0.016	0.015	873542
1730870100	0.016	0	0.00	0.016	0.016	0.016	0
1730783700	0.016	0	0.00	0.016	0.016	0.016	0
1730697300	0.016	0	0.00	0.016	0.016	0.016	0
1730438100	0.016	0	0.00	0.016	0.016	0.016	0
1730351700	0.016	0	0.00	0.016	0.016	0.016	87420
1730265300	0.016	0	0.00	0.016	0.016	0.016	0
1730178900	0.016	0	0.00	0.016	0.016	0.016	0
1730092500	0.016	-0.001	-5.88	0.016	0.016	0.016	250000
1729833300	0.017	0	0.00	0.017	0.017	0.017	0
1729746900	0.017	0	0.00	0.017	0.017	0.017	0
1729660500	0.017	0	0.00	0.017	0.017	0.017	0
1729574100	0.017	0	0.00	0.017	0.017	0.017	52304
1729487700	0.017	0	0.00	0.017	0.017	0.017	0
1729228500	0.017	0.001	6.25	0.016	0.018	0.016	121196
1729142100	0.016	0	0.00	0.016	0.016	0.016	262499
1729055700	0.016	0	0.00	0.016	0.016	0.016	0
1728969300	0.016	0	0.00	0.016	0.016	0.016	0
1728882900	0.016	-0.003	-15.79	0.017	0.017	0.016	27499
1728623700	0.019	0	0.00	0.019	0.019	0.019	0
1728537300	0.019	-0.001	-5.00	0.018	0.02	0.018	203283
1728454500	0.02	0	0.00	0.02	0.02	0.02	0
1728368100	0.02	0	0.00	0.02	0.02	0.02	0
1728281700	0.02	0	0.00	0.02	0.02	0.02	0
1728022500	0.02	0	0.00	0.02	0.02	0.02	0
1727936100	0.02	0.005	33.33	0.018	0.02	0.018	69710
1727849700	0.015	0	0.00	0.015	0.015	0.015	0
1727763300	0.015	0	0.00	0.015	0.015	0.015	0
1727676900	0.015	0	0.00	0.015	0.015	0.015	0
1727417700	0.015	0	0.00	0.015	0.015	0.015	0
1727331300	0.015	0	0.00	0.016	0.016	0.015	175000
1727244900	0.015	0	0.00	0.015	0.015	0.015	0
1727158500	0.015	-0.001	-6.25	0.016	0.016	0.015	500000
1727072100	0.016	0.001	6.67	0.016	0.016	0.016	17892
1726812900	0.015	0	0.00	0.015	0.015	0.015	0
1726726500	0.015	0	0.00	0.015	0.015	0.015	0

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