Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
ENRG Elements Ltd (EEL)
ENRG Elements Ltd (EEL) Historical

EEL ENRG Elements Ltd

0.0025

-0.0005 (-16.67%)

Jun 07 2024 - Closed

Delayed by 20 minutes

EEL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.0025	-0.0005	-16.67%	0.003	0.003	0.0025	1,587,349
Jun 06 2024	0.003	0.00	0.00%	0.003	0.003	0.003	666,788
Jun 05 2024	0.003	-0.001	-25.00%	0.003	0.0035	0.002	21,518,725
Jun 04 2024	0.004	0.00	0.00%	0.004	0.004	0.004	396,784
Jun 03 2024	0.004	0.00	0.00%	0.004	0.005	0.004	1,167,172
May 31 2024	0.004	0.00	0.00%	0.004	0.004	0.004	50,870
May 30 2024	0.004	-0.001	-20.00%	0.004	0.004	0.004	200,000
May 29 2024	0.005	0.001	25.00%	0.004	0.005	0.004	230,258
May 28 2024	0.004	0.00	0.00%	0.004	0.004	0.004	0.00
May 27 2024	0.004	0.00	0.00%	0.004	0.0045	0.004	4,665,490
May 24 2024	0.004	-0.0005	-11.11%	0.0045	0.0045	0.004	6,879,093
May 23 2024	0.0045	0.00	0.00%	0.0045	0.0045	0.0045	91,347
May 22 2024	0.0045	0.0005	12.50%	0.004	0.0045	0.004	318,949
May 21 2024	0.004	-0.0005	-11.11%	0.004	0.004	0.004	1,562,761
May 20 2024	0.0045	-0.0005	-10.00%	0.004	0.005	0.004	15,459,861
May 17 2024	0.005	0.00	0.00%	0.005	0.005	0.005	500,000
May 16 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,613,569
May 15 2024	0.005	0.00	0.00%	0.005	0.005	0.005	200,000
May 14 2024	0.005	0.00	0.00%	0.005	0.005	0.005	571,822
May 13 2024	0.005	0.00	0.00%	0.005	0.005	0.005	500,000
May 10 2024	0.005	0.00	0.00%	0.005	0.005	0.004	5,064,649
May 09 2024	0.005	-0.001	-16.67%	0.005	0.005	0.005	960,000
May 08 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0.00
May 07 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0.00
May 06 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0.00
May 03 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0.00
May 02 2024	0.006	0.00	0.00%	0.006	0.006	0.006	100,000
May 01 2024	0.006	0.001	20.00%	0.006	0.006	0.006	305,560
Apr 30 2024	0.005	-0.001	-16.67%	0.005	0.005	0.005	39,402
Apr 29 2024	0.006	0.00	0.00%	0.006	0.006	0.006	48,341
Apr 26 2024	0.006	0.00	0.00%	0.006	0.006	0.006	310,000
Apr 24 2024	0.006	0.001	20.00%	0.005	0.006	0.005	2,055,601
Apr 23 2024	0.005	0.00	0.00%	0.005	0.005	0.005	79,666
Apr 22 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,130,000
Apr 19 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,128,005
Apr 18 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,721,268
Apr 17 2024	0.005	0.00	0.00%	0.005	0.005	0.005	598,870
Apr 16 2024	0.005	0.00	0.00%	0.005	0.005	0.005	100,000
Apr 15 2024	0.005	0.00	0.00%	0.0055	0.0055	0.005	3,335,923
Apr 12 2024	0.005	0.00	0.00%	0.005	0.005	0.005	336,998
Apr 11 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0.00
Apr 10 2024	0.005	-0.0005	-9.09%	0.005	0.005	0.005	2,944,401
Apr 09 2024	0.0055	0.00	0.00%	0.0055	0.0055	0.0055	0.00
Apr 08 2024	0.0055	0.00	0.00%	0.0055	0.0055	0.0055	0.00
Apr 05 2024	0.0055	-0.0005	-8.33%	0.0055	0.0055	0.005	2,548,582
Apr 04 2024	0.006	0.001	20.00%	0.005	0.006	0.005	3,023,062
Apr 03 2024	0.005	-0.001	-16.67%	0.006	0.006	0.005	1,103,490
Apr 02 2024	0.006	0.00	0.00%	0.006	0.006	0.006	7,500
Mar 28 2024	0.006	0.00	0.00%	0.006	0.006	0.005	2,284,742
Mar 27 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0.00
Mar 26 2024	0.006	0.00	0.00%	0.006	0.006	0.006	4,400,250
Mar 25 2024	0.006	0.00	0.00%	0.006	0.006	0.006	905,988
Mar 22 2024	0.006	-0.001	-14.29%	0.006	0.006	0.006	3,048,441
Mar 21 2024	0.007	0.00	0.00%	0.007	0.007	0.007	1,290,000
Mar 20 2024	0.007	0.00	0.00%	0.007	0.007	0.007	46,210
Mar 19 2024	0.007	0.00	0.00%	0.007	0.007	0.006	1,070,711
Mar 18 2024	0.007	0.00	0.00%	0.007	0.007	0.006	4,740,191
Mar 15 2024	0.007	0.00	0.00%	0.007	0.007	0.007	250,000
Mar 14 2024	0.007	-0.0005	-6.67%	0.008	0.008	0.007	1,655,914
Mar 13 2024	0.0075	0.00	0.00%	0.0075	0.0075	0.0075	279,512
Mar 12 2024	0.0075	0.0005	7.14%	0.0075	0.0075	0.0075	220,488
Mar 11 2024	0.007	-0.001	-12.50%	0.008	0.008	0.007	175,000

BBDCI160 Ex:16,07

FT Vest US Equity Deep B...

Delayed Upgrade Clock