ENA.AX - Ensurance Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.01600.01600.01600.01600.0160-
Nov 20, 20190.01500.01600.01500.01600.0160180,000
Nov 19, 20190.01500.01500.01500.01500.0150160,000
Nov 18, 20190.01700.01700.01700.01700.0170-
Nov 15, 20190.01700.01700.01700.01700.0170245,885
Nov 14, 20190.01700.01700.01700.01700.0170-
Nov 13, 20190.01700.01700.01700.01700.0170929,762
Nov 12, 20190.01600.01600.01600.01600.0160-
Nov 11, 20190.01700.01700.01600.01600.0160125,238
Nov 08, 20190.01400.01400.01400.01400.0140-
Nov 07, 20190.01400.01400.01400.01400.0140-
Nov 06, 20190.01400.01400.01400.01400.0140-
Nov 05, 20190.01400.01400.01400.01400.01401,607,426
Nov 04, 20190.01300.01400.01300.01400.0140100,000
Nov 01, 20190.01200.01200.01200.01200.0120-
Oct 31, 20190.01200.01200.01200.01200.0120-
Oct 30, 20190.01200.01200.01200.01200.0120429,357
Oct 29, 20190.01400.01400.01400.01400.014050,000
Oct 28, 20190.01600.01600.01600.01600.0160-
Oct 25, 20190.01600.01600.01600.01600.0160-
Oct 24, 20190.01800.01800.01600.01600.0160114,555
Oct 23, 20190.02200.02200.02000.02000.0200308,800
Oct 22, 20190.02000.02000.02000.02000.0200-
Oct 21, 20190.02000.02000.02000.02000.0200-
Oct 18, 20190.02000.02000.02000.02000.0200-
Oct 17, 20190.02000.02000.02000.02000.0200-
Oct 16, 20190.02000.02000.02000.02000.0200-
Oct 15, 20190.02000.02000.02000.02000.0200-
Oct 14, 20190.02000.02000.02000.02000.0200-
Oct 11, 20190.02000.02000.02000.02000.0200-
Oct 10, 20190.02000.02000.02000.02000.0200-
Oct 09, 20190.02000.02000.02000.02000.0200-
Oct 08, 20190.02000.02000.02000.02000.0200-
Oct 07, 20190.02000.02000.02000.02000.0200-
Oct 04, 20190.02000.02000.02000.02000.0200-
Oct 03, 20190.02000.02000.02000.02000.0200-
Oct 02, 20190.02000.02000.02000.02000.0200-
Oct 01, 20190.02000.02000.02000.02000.0200-
Sep 30, 20190.02000.02000.02000.02000.0200-
Sep 27, 20190.02000.02000.02000.02000.0200-
Sep 26, 20190.02000.02000.02000.02000.0200-
Sep 25, 20190.02000.02000.02000.02000.020099,999
Sep 24, 20190.02000.02000.02000.02000.0200-
Sep 23, 20190.02000.02000.02000.02000.0200-
Sep 20, 20190.02000.02000.02000.02000.0200-
Sep 19, 20190.02000.02000.02000.02000.020023,462
Sep 18, 20190.02100.02100.02000.02000.0200150,000
Sep 17, 20190.02000.02000.02000.02000.0200150,000
Sep 16, 20190.02200.02200.02200.02200.0220-
Sep 13, 20190.02200.02200.02200.02200.0220-
Sep 12, 20190.02200.02200.02200.02200.0220-
Sep 11, 20190.02200.02200.02200.02200.0220-
Sep 10, 20190.02200.02200.02200.02200.0220-
Sep 09, 20190.02200.02200.02200.02200.0220-
Sep 06, 20190.02200.02200.02200.02200.022015,000
Sep 05, 20190.02100.02100.02100.02100.0210-
Sep 04, 20190.02100.02100.02100.02100.0210-
Sep 03, 20190.02100.02100.02100.02100.0210170,000
Sep 02, 20190.02100.02100.02100.02100.0210107,700
Aug 30, 20190.02100.02100.02100.02100.0210176,007
Aug 29, 20190.02100.02100.02100.02100.0210-
Aug 28, 20190.02100.02100.02100.02100.0210-
Aug 27, 20190.02100.02100.02100.02100.0210281,250
Aug 26, 20190.02200.02200.02100.02100.0210533,440
Aug 23, 20190.02200.02200.02200.02200.0220-
Aug 22, 20190.02200.02200.02200.02200.0220-
Aug 21, 20190.02200.02200.02200.02200.0220-
Aug 20, 20190.02200.02200.02200.02200.0220-
Aug 19, 20190.02200.02200.02200.02200.0220339,156
Aug 16, 20190.02400.02400.02400.02400.0240-
Aug 15, 20190.02400.02400.02400.02400.0240-
Aug 14, 20190.02400.02400.02400.02400.0240-
Aug 13, 20190.02400.02400.02400.02400.0240-
Aug 12, 20190.02200.02400.02200.02400.0240310,000
Aug 09, 20190.02100.02100.02100.02100.0210-
Aug 08, 20190.02100.02100.02100.02100.0210-
Aug 07, 20190.02100.02100.02100.02100.0210-
Aug 06, 20190.02300.02300.02100.02100.0210649,866
Aug 05, 20190.02500.02500.02500.02500.0250-
Aug 02, 20190.02500.02500.02500.02500.0250-
Aug 01, 20190.02300.02500.02300.02500.0250293,442
Jul 31, 20190.02100.02100.02100.02100.0210-
Jul 30, 20190.02100.02100.02100.02100.0210-
Jul 29, 20190.02100.02100.02000.02100.02101,668,400
Jul 26, 20190.02200.02300.02200.02300.0230400,000
Jul 25, 20190.02200.02200.02200.02200.0220-
Jul 24, 20190.02200.02200.02200.02200.0220150,000
Jul 23, 20190.02200.02200.02200.02200.0220-
Jul 22, 20190.02200.02200.02200.02200.0220-
Jul 19, 20190.02200.02200.02200.02200.0220-
Jul 18, 20190.02200.02200.02200.02200.0220-
Jul 17, 20190.02200.02200.02200.02200.0220-
Jul 16, 20190.02200.02200.02200.02200.0220-
Jul 15, 20190.02200.02200.02200.02200.0220-
Jul 12, 20190.02200.02200.02200.02200.0220-
Jul 11, 20190.02200.02200.02200.02200.0220-
Jul 10, 20190.02200.02200.02200.02200.0220-
Jul 09, 20190.02200.02200.02200.02200.0220-
Jul 08, 20190.02200.02200.02200.02200.0220-
Jul 05, 20190.02200.02200.02200.02200.0220-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...