ASX · ENL · stock
Enlitic, Inc. (ENL) stock price history
Every ASX trading session of Enlitic, Inc. from Dec 18, 2023 to Sep 28, 2026: 702 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENL adjusted close, 2023 to 2026
- A$9.85
- All time high, 2024
- A$0.4500
- 52 week high, A$0.0340 low
- 702
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ENL key facts
- Enlitic, Inc. (ENL) closed at A$0.0400 on Sep 28, 2026 on ASX.
- ENL's all time high close is A$9.85, set on Jan 1, 2024; its all time low close is A$0.0350 on Sep 9, 2026.
- ENL's 52 week range is A$0.0340 to A$0.4500.
- ENL returned -88.2% over the year to Sep 28, 2026.
- Since Dec 18, 2023 ENL returned -100%, -85.5% a year compounded.
- ENL's deepest drawdown was -99.6% from Jan 1, 2024 to Sep 9, 2026.
- DataCedar holds 702 daily sessions of ENL history from Dec 18, 2023 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ENL price chart, 2023 to 2026
ENL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -20.0% |
| 6 months | -50.0% |
| Year to date | -77.8% |
| 1 year | -88.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 18, 2023 | -99.5% |
| Compound annual growth, 2.8 years | -85.5% |
ENL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$9.85 on Jan 1, 2024
- All time low close
- A$0.0350 on Sep 9, 2026
- 52 week high
- A$0.4500 on Nov 24, 2025
- 52 week low
- A$0.0340 on Sep 11, 2026
- Deepest drawdown
- -99.6% from Jan 1, 2024 to Sep 9, 2026, not yet recovered
- Best single session
- +46.6% on Feb 17, 2025
- Worst single session
- -34.8% on Sep 2, 2024
- Volatility, 1 year annualised
- 156.3%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2025, -70%
- Worst calendar year
- 2024, -93%
ENL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 18, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1900 | A$0.2100 | A$0.0340 | A$0.0400 | -77.8% | 72.6M | 188 |
| 2025 | A$0.5900 | A$1.10 | A$0.1700 | A$0.1800 | -70.0% | 34.9M | 253 |
| 2024 | A$9.05 | A$10.10 | A$0.4900 | A$0.6000 | -93.0% | 6.3M | 254 |
| 2023 | A$8.80 | A$9.05 | A$7.20 | A$8.60 | n/a | 372.9K | 7 |
ENL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0400 | -20.0% |
| August 2026 | A$0.0500 | 0.0% |
| July 2026 | A$0.0500 | 0.0% |
| June 2026 | A$0.0500 | -37.5% |
| May 2026 | A$0.0800 | -20.0% |
| April 2026 | A$0.1000 | +11.1% |
| March 2026 | A$0.0900 | +28.6% |
| February 2026 | A$0.0700 | -41.7% |
| January 2026 | A$0.1200 | -33.3% |
| December 2025 | A$0.1800 | -30.8% |
| November 2025 | A$0.2600 | -3.7% |
| October 2025 | A$0.2700 | -18.2% |
About the ENL data
Daily bars. 702 sessions from Dec 18, 2023 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ENL share price history
