Australia markets closed

Enterprise Metals Limited (ENT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090+0.0010 (+12.50%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.00900.00900.00800.00900.00901,002,764
28 June 20220.00900.00900.00800.00800.0080909,907
27 June 20220.00900.01000.00900.00900.00902,327,848
24 June 20220.01000.01000.00900.00900.00901,987,277
23 June 20220.01100.01100.01000.01000.0100240,083
22 June 20220.01200.01200.01100.01100.0110182,492
21 June 20220.01100.01200.01100.01200.0120259,015
20 June 20220.01100.01100.01100.01100.0110382,700
17 June 20220.01200.01200.01100.01100.0110113,185
16 June 20220.01200.01200.01200.01200.01201,234,257
15 June 20220.01200.01200.01200.01200.0120-
14 June 20220.01300.01300.01200.01200.01201,307,623
10 June 20220.01300.01300.01300.01300.0130-
09 June 20220.01350.01350.01300.01300.013020,699
08 June 20220.01300.01400.01300.01400.0140790,000
07 June 20220.01400.01400.01400.01400.0140845,363
06 June 20220.01400.01400.01400.01400.014034,285
03 June 20220.01400.01400.01400.01400.0140798,902
02 June 20220.01400.01400.01400.01400.0140758
01 June 20220.01400.01400.01400.01400.01403,148,370
31 May 20220.01400.01400.01400.01400.01401,372,857
30 May 20220.01400.01550.01400.01500.0150222,997
27 May 20220.01400.01500.01400.01500.0150150,981
26 May 20220.01400.01400.01400.01400.0140-
25 May 20220.01400.01400.01400.01400.0140500,000
24 May 20220.01400.01400.01400.01400.0140765,841
23 May 20220.01400.01400.01400.01400.0140388,237
20 May 20220.01500.01500.01500.01500.0150250,000
19 May 20220.01400.01400.01400.01400.0140764,875
18 May 20220.01500.01500.01500.01500.0150160,000
17 May 20220.01400.01400.01400.01400.0140-
16 May 20220.01400.01400.01400.01400.014051,743
13 May 20220.01400.01400.01400.01400.0140351,733
12 May 20220.01400.01400.01400.01400.0140166,710
11 May 20220.01500.01500.01400.01400.0140835,529
10 May 20220.01400.01400.01400.01400.01404,166,337
09 May 20220.01500.01500.01400.01400.01402,963,759
06 May 20220.01600.01600.01500.01600.01601,393,928
05 May 20220.01600.01700.01600.01700.0170198,360
04 May 20220.01900.01900.01600.01600.01602,124,216
03 May 20220.01900.01900.01700.01700.0170169,593
02 May 20220.01900.01900.01800.01800.0180652,100
29 Apr 20220.02000.02000.01900.01900.0190590,788
28 Apr 20220.01900.01950.01800.01900.01901,782,974
27 Apr 20220.02100.02100.01900.01900.01901,317,249
26 Apr 20220.02200.02200.02000.02100.02101,489,186
22 Apr 20220.02000.02200.02000.02200.0220752,611
21 Apr 20220.02000.02200.02000.02100.0210528,834
20 Apr 20220.02000.02100.02000.02000.02001,010,992
19 Apr 20220.02200.02200.02000.02000.02003,151,154
14 Apr 20220.02400.02400.02100.02200.02202,017,764
13 Apr 20220.02300.02300.02200.02300.0230446,453
12 Apr 20220.02400.02400.02100.02100.0210548,703
11 Apr 20220.02500.02500.02100.02400.02403,924,010
08 Apr 20220.02200.02800.02200.02300.02308,946,429
07 Apr 20220.02000.02200.02000.02100.02101,559,199
06 Apr 20220.02000.02200.02000.02000.02003,544,482
05 Apr 20220.02300.02300.01900.01900.01904,520,533
04 Apr 20220.01900.02300.01900.02200.022012,515,320
01 Apr 20220.01600.02000.01600.01800.018011,761,124
31 Mar 20220.01350.01600.01350.01500.01504,580,321
30 Mar 20220.01300.01300.01300.01300.0130300,000
29 Mar 20220.01300.01400.01300.01400.01401,877,487
28 Mar 20220.01400.01400.01300.01300.0130299,750
25 Mar 20220.01300.01350.01300.01350.013575,813
24 Mar 20220.01400.01400.01300.01300.01301,130,900
23 Mar 20220.01350.01350.01350.01350.0135275,000
22 Mar 20220.01300.01300.01300.01300.013049,332
21 Mar 20220.01300.01300.01300.01300.0130435,000
18 Mar 20220.01400.01400.01400.01400.01403,013,078
17 Mar 20220.01400.01400.01350.01400.01402,975,250
16 Mar 20220.01350.01400.01350.01400.01402,620,143
15 Mar 20220.01300.01350.01300.01350.0135104,600
14 Mar 20220.01400.01400.01400.01400.0140-
11 Mar 20220.01400.01400.01400.01400.0140434,600
10 Mar 20220.01400.01400.01350.01350.0135602,143
09 Mar 20220.01400.01400.01400.01400.0140100,000
08 Mar 20220.01400.01400.01400.01400.0140861,949
07 Mar 20220.01400.01400.01400.01400.01401,552,873
04 Mar 20220.01500.01500.01400.01400.0140375,685
03 Mar 20220.01400.01500.01400.01450.0145997,991
02 Mar 20220.01500.01500.01400.01400.01402,185,125
01 Mar 20220.01400.01400.01400.01400.0140400,998
28 Feb 20220.01500.01500.01400.01400.0140607,071
25 Feb 20220.01500.01500.01500.01500.0150124,008
24 Feb 20220.01450.01600.01450.01450.0145887,731
23 Feb 20220.01400.01500.01400.01400.0140800,289
22 Feb 20220.01500.01500.01400.01500.0150277,689
21 Feb 20220.01500.01500.01500.01500.0150476,774
18 Feb 20220.01500.01600.01500.01500.0150532,815
17 Feb 20220.01600.01600.01500.01500.01503,774,479
16 Feb 20220.01600.01600.01550.01600.01602,279,475
15 Feb 20220.01700.01700.01500.01500.01503,679,727
14 Feb 20220.01500.02500.01500.01700.017034,089,154
11 Feb 20220.01400.01400.01400.01400.0140-
10 Feb 20220.01400.01400.01400.01400.014023,500
09 Feb 20220.01500.01500.01500.01500.01501,000
08 Feb 20220.01400.01400.01400.01400.0140-
07 Feb 20220.01400.01400.01400.01400.014038,000
04 Feb 20220.01500.01500.01400.01400.0140273,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...