Australia markets closed

Enterprise Metals Limited (ENT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00200.0000 (0.00%)
At close: 10:49AM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.00250.00250.00250.00250.0025-
11 Apr 20240.00300.00300.00250.00250.0025662,493
10 Apr 20240.00200.00200.00200.00200.0020-
09 Apr 20240.00200.00200.00200.00200.002035,000
08 Apr 20240.00300.00300.00300.00300.0030-
05 Apr 20240.00300.00300.00300.00300.0030-
04 Apr 20240.00300.00300.00300.00300.0030-
03 Apr 20240.00300.00300.00300.00300.0030-
02 Apr 20240.00300.00300.00250.00300.00301,341,993
28 Mar 20240.00300.00300.00300.00300.0030-
27 Mar 20240.00300.00300.00300.00300.0030-
26 Mar 20240.00300.00300.00300.00300.0030125,000
25 Mar 20240.00300.00300.00300.00300.0030114,020
22 Mar 20240.00300.00300.00300.00300.0030-
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 20240.00300.00300.00300.00300.0030860,605
15 Mar 20240.00300.00300.00300.00300.0030-
14 Mar 20240.00300.00300.00300.00300.0030150,000
13 Mar 20240.00300.00300.00300.00300.00301,039,526
12 Mar 20240.00300.00300.00300.00300.0030-
11 Mar 20240.00300.00300.00300.00300.0030-
08 Mar 20240.00300.00300.00300.00300.0030119,531
07 Mar 20240.00300.00300.00300.00300.003028,000
06 Mar 20240.00300.00300.00300.00300.0030-
05 Mar 20240.00300.00300.00300.00300.0030100,000
04 Mar 20240.00300.00300.00300.00300.0030-
01 Mar 20240.00300.00300.00300.00300.0030-
29 Feb 20240.00300.00300.00300.00300.0030-
28 Feb 20240.00300.00300.00300.00300.003020,000
27 Feb 20240.00300.00300.00300.00300.0030-
26 Feb 20240.00300.00300.00300.00300.0030-
23 Feb 20240.00300.00300.00300.00300.003026,000
22 Feb 20240.00300.00300.00300.00300.003030,000
21 Feb 20240.00300.00300.00300.00300.0030117,500
20 Feb 20240.00300.00300.00300.00300.0030-
19 Feb 20240.00300.00300.00300.00300.003050,000
16 Feb 20240.00300.00300.00300.00300.003045,000
15 Feb 20240.00300.00300.00300.00300.0030-
14 Feb 20240.00300.00300.00300.00300.0030571,056
13 Feb 20240.00300.00300.00300.00300.0030-
12 Feb 20240.00300.00300.00300.00300.0030-
09 Feb 20240.00300.00300.00300.00300.003018,318
08 Feb 20240.00400.00400.00400.00400.0040-
07 Feb 20240.00400.00400.00400.00400.0040-
06 Feb 20240.00400.00400.00400.00400.0040-
05 Feb 20240.00400.00400.00400.00400.004074
02 Feb 20240.00400.00400.00400.00400.0040-
01 Feb 20240.00400.00400.00400.00400.0040-
31 Jan 20240.00400.00400.00400.00400.0040114
30 Jan 20240.00400.00400.00400.00400.0040246
29 Jan 20240.00400.00400.00400.00400.0040-
25 Jan 20240.00400.00400.00400.00400.0040-
24 Jan 20240.00400.00400.00400.00400.0040114
23 Jan 20240.00400.00400.00400.00400.0040-
22 Jan 20240.00400.00400.00400.00400.0040124,992
19 Jan 20240.00400.00400.00400.00400.004031,250
18 Jan 20240.00400.00400.00400.00400.00401,956,050
17 Jan 20240.00400.00400.00400.00400.0040-
16 Jan 20240.00400.00400.00400.00400.0040-
15 Jan 20240.00400.00400.00400.00400.0040-
12 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-
05 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-
29 Dec 20230.00400.00400.00400.00400.0040190,000
28 Dec 20230.00400.00400.00400.00400.0040-
27 Dec 20230.00400.00400.00400.00400.0040-
22 Dec 20230.00400.00400.00400.00400.00403,102,250
21 Dec 20230.00400.00400.00400.00400.00402,500,000
20 Dec 20230.00400.00400.00400.00400.00402,250,000
19 Dec 20230.00400.00400.00400.00400.00401,917,499
18 Dec 20230.00400.00400.00400.00400.0040-
15 Dec 20230.00400.00400.00400.00400.0040-
14 Dec 20230.00400.00400.00400.00400.00401,000,000
13 Dec 20230.00400.00400.00400.00400.00401,000,000
12 Dec 20230.00300.00300.00300.00300.0030-
11 Dec 20230.00300.00300.00300.00300.0030-
08 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-
01 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 20230.00300.00300.00300.00300.0030313
24 Nov 20230.00300.00300.00300.00300.0030-
23 Nov 20230.00300.00300.00300.00300.0030300
22 Nov 20230.00400.00400.00400.00400.0040-
21 Nov 20230.00400.00400.00400.00400.0040-
20 Nov 20230.00400.00400.00400.00400.0040125,000
17 Nov 20230.00400.00400.00400.00400.0040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...