Skip to main content
Enegex Limited (ASX:ENX)
Australia flag Australia · Delayed Price · Currency is AUD
0.260
-0.015 (-5.45%)
Apr 29, 2026, 3:05 PM AEST

Enegex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.270.270.260.260.26-5.45%498,488
Apr 28, 20260.270.280.270.280.281.85%214,685
Apr 27, 20260.270.270.270.270.27-3.57%42,000
Apr 24, 20260.270.280.270.280.28-430,258
Apr 23, 20260.280.280.270.280.283.70%340,703
Apr 22, 20260.270.270.270.270.27-96,464
Apr 21, 20260.270.280.270.270.27-314,017
Apr 20, 20260.260.270.260.270.271.89%176,010
Apr 17, 20260.270.270.260.270.27-20,966
Apr 16, 20260.270.270.260.270.27-1.85%62,113
Apr 15, 20260.250.270.250.270.278.00%125,527
Apr 14, 20260.260.260.250.250.25-3.85%35,424
Apr 13, 20260.260.260.250.260.26-1.89%240,822
Apr 9, 20260.280.280.270.270.27-5.36%7,350
Apr 8, 20260.260.280.260.280.2812.00%170,515
Apr 7, 20260.260.260.250.250.25-1.96%219,407
Apr 2, 20260.280.280.250.260.26-7.27%426,736
Apr 1, 20260.260.280.260.280.2810.00%795,710
Mar 31, 20260.200.280.200.250.2521.95%1,118,103
Mar 27, 20260.200.210.200.210.2113.89%166,324
Mar 26, 20260.200.200.180.180.18-10.00%301,794
Mar 25, 20260.200.200.190.200.20-87,664
Mar 24, 20260.190.200.190.200.208.11%60,067
Mar 23, 20260.200.200.190.190.19-11.90%210,753
Mar 20, 20260.210.210.200.210.212.44%188,510
Mar 19, 20260.240.240.210.210.21-12.77%219,901
Mar 18, 20260.230.250.230.240.24-4.08%41,552
Mar 17, 20260.210.250.210.250.258.89%100,795
Mar 16, 20260.240.250.220.230.23-15.09%464,679
Mar 13, 20260.270.270.270.270.27-1.85%44,427
Mar 12, 20260.290.290.270.270.27-57,137
Mar 11, 20260.270.270.260.270.275.88%105,588
Mar 10, 20260.260.260.260.260.262.00%86,288
Mar 9, 20260.290.290.250.250.25-13.79%151,676
Mar 6, 20260.300.300.290.290.29-3.33%107,405
Mar 5, 20260.280.300.280.300.309.09%356,391
Mar 4, 20260.270.280.250.280.28-100,685
Mar 3, 20260.280.280.270.280.28-38,674
Mar 2, 20260.270.280.260.280.28-1.79%55,441
Feb 27, 20260.280.290.270.280.28-1.75%555,010
Feb 26, 20260.290.290.290.290.291.79%84,359
Feb 23, 20260.280.280.280.280.287.69%76,954
Feb 20, 20260.280.280.260.260.26-5.45%38,031
Feb 19, 20260.260.280.260.280.2812.24%13,987
Feb 18, 20260.250.250.250.250.25-2.00%50,035
Feb 17, 20260.260.260.250.250.252.04%30,577
Feb 16, 20260.250.250.250.250.25-2.00%57,791
Feb 13, 20260.280.280.250.250.25-9.09%58,030
Feb 12, 20260.280.280.270.280.28-1.79%40,552
Feb 11, 20260.280.280.280.280.28-47,595
Feb 10, 20260.280.280.270.280.28-158,326
Feb 9, 20260.280.280.270.280.283.70%76,127
Feb 6, 20260.300.300.270.270.27-8.47%255,848
Feb 5, 20260.300.300.300.300.30-1.67%22,257
Feb 4, 20260.310.310.300.300.301.69%216,799
Feb 3, 20260.290.310.290.300.305.36%257,764
Feb 2, 20260.280.280.280.280.28-3.45%228,950
Jan 30, 20260.300.320.290.290.29-137,680
Jan 29, 20260.330.360.290.290.29-9.38%506,706
Jan 28, 20260.340.340.320.320.32-8.57%143,916
Jan 27, 20260.360.380.350.350.35-2.78%309,901
Jan 23, 20260.340.380.310.360.369.09%1,395,276
Jan 22, 20260.300.360.300.330.336.45%584,678
Jan 21, 20260.290.330.280.310.31-3.13%320,885
Jan 20, 20260.290.320.280.320.3210.34%413,187
Jan 19, 20260.240.290.240.290.2928.89%644,403
Jan 16, 20260.240.240.230.230.23-4.26%7,468
Jan 15, 20260.240.240.240.240.244.44%35,555
Jan 14, 20260.250.250.230.230.23-50,418
Jan 13, 20260.220.240.220.230.232.27%44,026
Jan 12, 20260.240.240.220.220.22-6.38%163,544
Jan 9, 20260.240.240.240.240.242.17%10,000
Jan 8, 20260.240.240.230.230.23-2.13%384,940
Jan 7, 20260.270.280.240.240.24-16.07%332,563
Jan 6, 20260.290.290.280.280.28-1.75%31,011
Jan 5, 20260.270.290.270.290.297.55%81,074
Dec 31, 20250.290.300.270.270.27-3.64%35,029
Dec 30, 20250.290.290.280.280.28-5.17%182,341
Dec 29, 20250.270.290.270.290.299.43%721,187
Dec 24, 20250.270.270.270.270.27-9,861
Dec 23, 20250.270.270.260.270.27-45,516
Dec 22, 20250.260.270.260.270.271.92%270,442
Dec 19, 20250.270.270.260.260.264.00%47,082
Dec 18, 20250.260.260.240.250.25-98,837
Dec 17, 20250.270.270.250.250.25-7.41%229,187
Dec 16, 20250.280.280.270.270.27-3.57%168,346
Dec 15, 20250.240.280.240.280.2821.74%639,225
Dec 12, 20250.240.240.230.230.23-4.17%69,218
Dec 11, 20250.230.240.230.240.246.67%75,155
Dec 10, 20250.230.230.230.230.23-6.25%29,970
Dec 9, 20250.250.250.240.240.24-137,408
Dec 8, 20250.230.250.230.240.249.09%473,278
Dec 5, 20250.240.240.220.220.22-8.33%59,872
Dec 4, 20250.240.260.240.240.2414.29%224,342
Dec 3, 20250.200.250.200.210.2110.53%469,270
Dec 2, 20250.180.190.180.190.198.57%479,016
Dec 1, 20250.180.180.180.180.18-2.78%47,857
Nov 28, 20250.180.180.180.180.182.86%590,790
Nov 27, 20250.170.180.170.180.189.37%72,699
Nov 26, 20250.170.170.160.160.16-3.03%418,643