Australia markets closed

Enterprise Metals Limited (ENT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
At close: 11:06AM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.00300.00300.00300.00300.0030-
26 Mar 20240.00300.00300.00300.00300.0030-
25 Mar 20240.00300.00300.00300.00300.0030125,000
24 Mar 20240.00300.00300.00300.00300.0030114,020
21 Mar 20240.00300.00300.00300.00300.0030-
20 Mar 20240.00300.00300.00300.00300.0030-
19 Mar 20240.00300.00300.00300.00300.0030-
18 Mar 20240.00300.00300.00300.00300.0030-
17 Mar 20240.00300.00300.00300.00300.0030860,605
14 Mar 20240.00300.00300.00300.00300.0030-
13 Mar 20240.00300.00300.00300.00300.0030150,000
12 Mar 20240.00300.00300.00300.00300.00301,039,526
11 Mar 20240.00300.00300.00300.00300.0030-
10 Mar 20240.00300.00300.00300.00300.0030-
07 Mar 20240.00300.00300.00300.00300.0030119,531
06 Mar 20240.00300.00300.00300.00300.003028,000
05 Mar 20240.00300.00300.00300.00300.0030-
04 Mar 20240.00300.00300.00300.00300.0030100,000
03 Mar 20240.00300.00300.00300.00300.0030-
29 Feb 20240.00300.00300.00300.00300.0030-
28 Feb 20240.00300.00300.00300.00300.0030-
27 Feb 20240.00300.00300.00300.00300.003020,000
26 Feb 20240.00300.00300.00300.00300.0030-
25 Feb 20240.00300.00300.00300.00300.0030-
22 Feb 20240.00300.00300.00300.00300.003026,000
21 Feb 20240.00300.00300.00300.00300.003030,000
20 Feb 20240.00300.00300.00300.00300.0030117,500
19 Feb 20240.00300.00300.00300.00300.0030-
18 Feb 20240.00300.00300.00300.00300.003050,000
15 Feb 20240.00300.00300.00300.00300.003045,000
14 Feb 20240.00300.00300.00300.00300.0030-
13 Feb 20240.00300.00300.00300.00300.0030571,056
12 Feb 20240.00300.00300.00300.00300.0030-
11 Feb 20240.00300.00300.00300.00300.0030-
08 Feb 20240.00300.00300.00300.00300.003018,318
07 Feb 20240.00400.00400.00400.00400.0040-
06 Feb 20240.00400.00400.00400.00400.0040-
05 Feb 20240.00400.00400.00400.00400.0040-
04 Feb 20240.00400.00400.00400.00400.004074
01 Feb 20240.00400.00400.00400.00400.0040-
31 Jan 20240.00400.00400.00400.00400.0040-
30 Jan 20240.00400.00400.00400.00400.0040114
29 Jan 20240.00400.00400.00400.00400.0040246
28 Jan 20240.00400.00400.00400.00400.0040-
24 Jan 20240.00400.00400.00400.00400.0040-
23 Jan 20240.00400.00400.00400.00400.0040114
22 Jan 20240.00400.00400.00400.00400.0040-
21 Jan 20240.00400.00400.00400.00400.0040124,992
18 Jan 20240.00400.00400.00400.00400.004031,250
17 Jan 20240.00400.00400.00400.00400.00401,956,050
16 Jan 20240.00400.00400.00400.00400.0040-
15 Jan 20240.00400.00400.00400.00400.0040-
14 Jan 20240.00400.00400.00400.00400.0040-
11 Jan 20240.00400.00400.00400.00400.0040-
10 Jan 20240.00400.00400.00400.00400.0040-
09 Jan 20240.00400.00400.00400.00400.0040-
08 Jan 20240.00400.00400.00400.00400.0040-
07 Jan 20240.00400.00400.00400.00400.0040-
04 Jan 20240.00400.00400.00400.00400.0040-
03 Jan 20240.00400.00400.00400.00400.0040-
02 Jan 20240.00400.00400.00400.00400.0040-
01 Jan 20240.00400.00400.00400.00400.0040-
28 Dec 20230.00400.00400.00400.00400.0040190,000
27 Dec 20230.00400.00400.00400.00400.0040-
26 Dec 20230.00400.00400.00400.00400.0040-
21 Dec 20230.00400.00400.00400.00400.00403,102,250
20 Dec 20230.00400.00400.00400.00400.00402,500,000
19 Dec 20230.00400.00400.00400.00400.00402,250,000
18 Dec 20230.00400.00400.00400.00400.00401,917,499
17 Dec 20230.00400.00400.00400.00400.0040-
14 Dec 20230.00400.00400.00400.00400.0040-
13 Dec 20230.00400.00400.00400.00400.00401,000,000
12 Dec 20230.00400.00400.00400.00400.00401,000,000
11 Dec 20230.00300.00300.00300.00300.0030-
10 Dec 20230.00300.00300.00300.00300.0030-
07 Dec 20230.00300.00300.00300.00300.0030-
06 Dec 20230.00300.00300.00300.00300.0030-
05 Dec 20230.00300.00300.00300.00300.0030-
04 Dec 20230.00300.00300.00300.00300.0030-
03 Dec 20230.00300.00300.00300.00300.0030-
30 Nov 20230.00300.00300.00300.00300.0030-
29 Nov 20230.00300.00300.00300.00300.0030-
28 Nov 20230.00300.00300.00300.00300.0030-
27 Nov 20230.00300.00300.00300.00300.0030-
26 Nov 20230.00300.00300.00300.00300.0030313
23 Nov 20230.00300.00300.00300.00300.0030-
22 Nov 20230.00300.00300.00300.00300.0030300
21 Nov 20230.00400.00400.00400.00400.0040-
20 Nov 20230.00400.00400.00400.00400.0040-
19 Nov 20230.00400.00400.00400.00400.0040125,000
16 Nov 20230.00400.00400.00400.00400.0040-
15 Nov 20230.00400.00400.00400.00400.0040-
14 Nov 20230.00400.00400.00400.00400.0040-
13 Nov 20230.00400.00400.00400.00400.0040-
12 Nov 20230.00400.00400.00400.00400.0040-
09 Nov 20230.00400.00400.00400.00400.0040129,250
08 Nov 20230.00300.00300.00300.00300.0030-
07 Nov 20230.00300.00300.00300.00300.0030-
06 Nov 20230.00300.00300.00300.00300.0030-
05 Nov 20230.00300.00300.00300.00300.003020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...