Enlitic Inc Historical Data - ENL | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Enlitic Inc (ENL)
Enlitic Inc (ENL) Historical

Enlitic Inc (ENL)

0.44

-0.04

(-8.33%)

Closed May 15 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-15.3846153846	0.52	0.52	0.44	4572	0.51106817	DE
4	-0.155	-26.0504201681	0.595	0.6	0.44	8101	0.57487255	DE
12	-0.265	-37.5886524823	0.705	0.705	0.44	12183	0.62750228	DE
26	-0.44	-50	0.88	1.01	0.44	71842	0.80148417	DE
52	-0.44	-50	0.88	1.01	0.44	71842	0.80148417	DE
156	-0.44	-50	0.88	1.01	0.44	71842	0.80148417	DE
260	-0.44	-50	0.88	1.01	0.44	71842	0.80148417	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715667300	0.48	0	0.00	0.48	0.48	0.48	0
1715580900	0.48	-0.02	-4.00	0.48	0.48	0.48	2410
1715321700	0.5	-0.02	-3.85	0.52	0.52	0.5	1305
1715235300	0.52	-0.07	-11.86	0.52	0.52	0.52	10000
1715148900	0.59	0	0.00	0.59	0.59	0.59	0
1715062500	0.59	0	0.00	0.59	0.59	0.59	0
1714976100	0.59	-0.01	-1.67	0.59	0.59	0.59	167
1714716900	0.6	0	0.00	0.6	0.6	0.6	0
1714630500	0.6	0	0.00	0.6	0.6	0.6	0
1714544100	0.6	0	0.00	0.6	0.6	0.6	0
1714457700	0.6	0	0.00	0.6	0.6	0.6	0
1714371300	0.6	0	0.00	0.6	0.6	0.6	0
1714112100	0.6	0	0.00	0.6	0.6	0.6	0
1713939300	0.6	0	0.00	0.6	0.6	0.6	0
1713852900	0.6	0	0.00	0.6	0.6	0.6	0
1713766500	0.6	0	0.00	0.6	0.6	0.6	0
1713507300	0.6	0	0.00	0.595	0.6	0.595	8000
1713420900	0.6	0	0.00	0.595	0.6	0.5649999	26725
1713334500	0.6	0	0.00	0.6	0.6	0.6	0
1713248100	0.6	0	0.00	0.6	0.6	0.6	0
1713161700	0.6	0	0.00	0.6	0.6	0.6	166
1712902500	0.6	0	0.00	0.6	0.6	0.6	834
1712816100	0.6	0.01	1.69	0.595	0.6	0.58	2255
1712729700	0.59	-0.005	-0.84	0.58	0.59	0.58	56130
1712643300	0.595	-0.04	-6.30	0.595	0.595	0.595	420
1712553300	0.635	0	0.00	0.635	0.635	0.635	0
1712294100	0.635	-0.015	-2.31	0.635	0.645	0.635	1159
1712207700	0.65	0	0.00	0.65	0.65	0.65	0
1712121300	0.65	0	0.00	0.65	0.65	0.65	0
1712034900	0.65	0	0.00	0.65	0.65	0.65	0
1711602900	0.65	0	0.00	0.65	0.65	0.65	0
1711516500	0.65	0	0.00	0.635	0.65	0.635	1007
1711430100	0.65	0	0.00	0.65	0.65	0.65	0
1711343700	0.65	0	0.00	0.65	0.65	0.65	0
1711084500	0.65	0.035	5.69	0.64	0.65	0.64	31532
1710998100	0.615	0	0.00	0.615	0.615	0.615	0
1710911700	0.615	0	0.00	0.615	0.615	0.615	0
1710825300	0.615	0	0.00	0.615	0.615	0.615	0
1710738900	0.615	-0.005	-0.81	0.64	0.64	0.615	2959
1710479700	0.62	-0.005	-0.80	0.62	0.62	0.62	7634
1710393300	0.625	-0.015	-2.34	0.64	0.64	0.62	1631
1710306900	0.64	0.015	2.40	0.62	0.64	0.62	76
1710220500	0.625	-0.025	-3.85	0.66	0.66	0.625	961
1710134100	0.65	0	0.00	0.65	0.65	0.65	0
1709874900	0.65	0	0.00	0.65	0.65	0.65	0
1709788500	0.65	-0.005	-0.76	0.7	0.7	0.63	116258
1709702100	0.655	0.005	0.77	0.655	0.655	0.655	1000
1709615700	0.65	-0.005	-0.76	0.655	0.655	0.65	16309
1709529300	0.655	-0.01	-1.50	0.68	0.68	0.6324999	32970
1709270100	0.665	0	0.00	0.665	0.665	0.665	0
1709183700	0.665	0	0.00	0.665	0.665	0.665	0
1709097300	0.665	0	0.00	0.665	0.665	0.665	0
1709010900	0.665	0	0.00	0.665	0.665	0.665	0
1708924500	0.665	0.015	2.31	0.665	0.665	0.665	145
1708665300	0.65	0	0.00	0.65	0.65	0.65	0
1708578900	0.65	-0.055	-7.80	0.65	0.65	0.65	6000
1708492500	0.705	0	0.00	0.705	0.705	0.705	136
1708406100	0.705	-0.01	-1.40	0.705	0.705	0.705	747
1708319700	0.715	0.005	0.70	0.715	0.715	0.715	15000
1708060500	0.71	0	0.00	0.705	0.71	0.7	85481
1707955200	0.71	0	0.00	0.71	0.71	0.71	0

Morgan Stanley BV

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