Enegex Limited Historical Data - ENX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Enegex Limited (ENX)

0.025

0.00

(0.00%)

Closed May 15 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	8.69565217391	0.023	0.023	0.023	59370	0.023	DE
4	0.002	8.69565217391	0.023	0.023	0.023	30537	0.023	DE
12	0.005	25	0.02	0.027	0.018	180889	0.02105764	DE
26	0.004	19.0476190476	0.021	0.028	0.018	145966	0.02152933	DE
52	0.004	19.0476190476	0.021	0.028	0.018	174116	0.0216353	DE
156	-0.075	-75	0.1	0.24	0.017	280513	0.08078638	DE
260	0.015	150	0.01	0.24	0.005	591188	0.07273723	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714112100	0.023	0	0.00	0.023	0.023	0.023	21395
1713939300	0.023	0	0.00	0.023	0.023	0.023	85188
1713852900	0.023	0	0.00	0.023	0.023	0.023	0
1713766500	0.023	0	0.00	0.023	0.023	0.023	2333
1713507300	0.023	0	0.00	0.023	0.023	0.023	0
1713420900	0.023	0	0.00	0.023	0.023	0.023	0
1713334500	0.023	-0.002	-8.00	0.023	0.023	0.023	21782
1713248100	0.025	0	0.00	0.025	0.025	0.025	0
1713161700	0.025	0	0.00	0.025	0.025	0.025	0
1712902500	0.025	0	0.00	0.025	0.027	0.022	151428
1712816100	0.025	0.004	19.05	0.025	0.025	0.025	79800
1712729700	0.021	-0.004	-16.00	0.021	0.021	0.021	7000
1712639700	0.025	0	0.00	0.025	0.025	0.025	0
1712553300	0.025	0	0.00	0.025	0.025	0.025	0
1712294100	0.025	0.007	38.89	0.025	0.025	0.025	39800
1712207700	0.018	0	0.00	0.018	0.018	0.018	0
1712121300	0.018	0	0.00	0.018	0.018	0.018	0
1712034900	0.018	0	0.00	0.018	0.018	0.018	0
1711602900	0.018	-0.007	-28.00	0.024	0.024	0.018	1000000
1711516500	0.025	0	0.00	0.025	0.025	0.025	183516
1711430100	0.025	0.001	4.17	0.025	0.025	0.025	20000
1711343700	0.024	-0.002	-7.69	0.025	0.025	0.024	224591
1711084500	0.026	0.007	36.84	0.021	0.027	0.021	923592
1710998100	0.019	0	0.00	0.019	0.019	0.019	0
1710911700	0.019	0	0.00	0.019	0.019	0.019	6740
1710825300	0.019	0	0.00	0.019	0.019	0.019	0
1710738900	0.019	0	0.00	0.019	0.019	0.019	0
1710479700	0.019	0	0.00	0.019	0.019	0.019	0
1710393300	0.019	0	0.00	0.019	0.019	0.019	46756
1710306900	0.019	0.001	5.56	0.019	0.019	0.019	50327
1710220500	0.018	0	0.00	0.018	0.018	0.018	0
1710134100	0.018	0	0.00	0.018	0.018	0.018	0
1709874900	0.018	0	0.00	0.018	0.018	0.018	0
1709788500	0.018	0	0.00	0.018	0.018	0.018	0
1709702100	0.018	0	0.00	0.018	0.018	0.018	0
1709615700	0.018	0	0.00	0.018	0.018	0.018	2500
1709529300	0.018	0	0.00	0.018	0.018	0.018	12212
1709270100	0.018	-0.001	-5.26	0.019	0.019	0.018	43298
1709183700	0.019	0.001	5.56	0.019	0.019	0.019	50000
1709097300	0.018	-0.001	-5.26	0.018	0.018	0.018	67566
1709010900	0.019	0	0.00	0.019	0.019	0.019	0
1708924500	0.019	0	0.00	0.019	0.019	0.019	0
1708665300	0.019	-0.001	-5.00	0.02	0.02	0.019	2000000
1708578900	0.02	0	0.00	0.02	0.02	0.02	0
1708492500	0.02	0	0.00	0.02	0.02	0.02	0
1708406100	0.02	0.002	11.11	0.02	0.02	0.02	10
1708300800	0.018	0	0.00	0.018	0.018	0.018	0
1708041600	0.018	0	0.00	0.018	0.018	0.018	0
1707955200	0.018	0	0.00	0.018	0.018	0.018	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