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)

0.023

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.023	0.023	0.023	43761	0.023	DE
4	-0.001	-4.16666666667	0.024	0.027	0.018	161015	0.01999934	DE
12	0	0	0.023	0.027	0.018	208236	0.02084008	DE
26	0.003	15	0.02	0.028	0.018	183925	0.02103109	DE
52	0.001	4.54545454545	0.022	0.028	0.018	175435	0.02161238	DE
156	-0.082	-78.0952380952	0.105	0.24	0.017	296719	0.08222251	DE
260	0.013	130	0.01	0.24	0.005	595770	0.07275596	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1708319700	0.018	0	0.00	0.018	0.018	0.018	0
1708060500	0.018	0	0.00	0.018	0.018	0.018	0
1707974100	0.018	0	0.00	0.018	0.018	0.018	0
1707887700	0.018	0	0.00	0.018	0.018	0.018	0
1707801300	0.018	-0.003	-14.29	0.021	0.021	0.018	251652
1707714900	0.021	0.001	5.00	0.021	0.021	0.021	10
1707455700	0.02	-0.003	-13.04	0.023	0.023	0.02	82223
1707369300	0.023	0	0.00	0.023	0.023	0.023	0
1707282900	0.023	0	0.00	0.023	0.023	0.023	0
1707196500	0.023	0	0.00	0.023	0.023	0.023	0
1707110100	0.023	0	0.00	0.023	0.023	0.023	0
1706850900	0.023	0	0.00	0.023	0.023	0.023	0
1706764500	0.023	0	0.00	0.023	0.023	0.023	0
1706678100	0.023	0	0.00	0.023	0.023	0.023	10003
1706591700	0.023	0	0.00	0.023	0.023	0.023	0
1706505300	0.023	0	0.00	0.023	0.023	0.023	42613

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