Entyr Limited (ETR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 02:30PM AEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Mar 2024	0.0090	0.0090	0.0070	0.0070	0.0070	5,450,898
21 Mar 2024	0.0090	0.0090	0.0085	0.0090	0.0090	85,467
20 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	126,000
19 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,186,389
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,146,233
15 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	447
13 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	85,291
12 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	93,869
11 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	340,999
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	505,555
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	247,385
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,275,063
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	622,331
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,033,500
01 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	487,831
29 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,447,605
28 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,102,801
27 Feb 2024	0.0115	0.0120	0.0115	0.0120	0.0120	120,000
26 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	674,775
23 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	409
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,704,069
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,580,592
16 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	953,179
15 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	43,000
14 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,053,833
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	377,240
12 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	694,833
08 Feb 2024	0.0110	0.0120	0.0110	0.0115	0.0115	5,085,175
07 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,144,413
06 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,537,878
05 Feb 2024	0.0110	0.0115	0.0110	0.0110	0.0110	274,445
02 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	389,969
01 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	216,607
31 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,367,209
30 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	1,611,536
29 Jan 2024	0.0150	0.0150	0.0110	0.0140	0.0140	5,962,596
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	810,264
24 Jan 2024	0.0160	0.0160	0.0155	0.0155	0.0155	124,937
23 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,956,990
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	228,804
18 Jan 2024	0.0155	0.0160	0.0155	0.0160	0.0160	167,894
17 Jan 2024	0.0170	0.0170	0.0150	0.0150	0.0150	2,426,568
16 Jan 2024	0.0160	0.0170	0.0155	0.0170	0.0170	2,577,302
15 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	659,099
12 Jan 2024	0.0160	0.0170	0.0150	0.0160	0.0160	5,284,716
11 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	106,608
10 Jan 2024	0.0140	0.0160	0.0140	0.0160	0.0160	1,823,081
09 Jan 2024	0.0150	0.0150	0.0140	0.0150	0.0150	823,305
08 Jan 2024	0.0170	0.0170	0.0150	0.0150	0.0150	4,219,588
05 Jan 2024	0.0180	0.0190	0.0170	0.0170	0.0170	602,631
04 Jan 2024	0.0190	0.0190	0.0170	0.0180	0.0180	1,982,425
03 Jan 2024	0.0170	0.0180	0.0160	0.0180	0.0180	4,922,904
02 Jan 2024	0.0180	0.0200	0.0170	0.0180	0.0180	15,361,391
29 Dec 2023	0.0170	0.0190	0.0160	0.0180	0.0180	31,281,067
28 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Dec 2023	0.0140	0.0150	0.0130	0.0150	0.0150	5,392,650
21 Dec 2023	0.0150	0.0160	0.0130	0.0130	0.0130	11,293,146
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,846.99+1,929.17(+1.97%)

Entyr Limited (ETR.AX)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,846.99
+1,929.17(+1.97%)