Australia markets open in 5 hours 46 minutes

Enterprise Metals Limited (ENT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.00900.00900.00900.00900.00901,049,401
27 Jan 20230.00950.00950.00900.00900.00901,049,401
25 Jan 20230.00900.00900.00900.00900.0090-
24 Jan 20230.00900.00900.00900.00900.0090-
23 Jan 20230.01000.01000.00900.00900.0090950,000
20 Jan 20230.01000.01000.01000.01000.010017,228
19 Jan 20230.01000.01000.01000.01000.0100-
18 Jan 20230.01000.01000.01000.01000.0100-
17 Jan 20230.01000.01000.01000.01000.010069,538
16 Jan 20230.00900.00900.00900.00900.0090555,555
13 Jan 20230.00900.00900.00900.00900.0090-
12 Jan 20230.00900.00900.00900.00900.0090-
11 Jan 20230.00900.00900.00900.00900.0090263,467
10 Jan 20230.01000.01000.01000.01000.0100-
09 Jan 20230.01000.01000.01000.01000.0100-
06 Jan 20230.01000.01000.01000.01000.0100-
05 Jan 20230.01000.01000.01000.01000.0100248,910
04 Jan 20230.00900.00900.00900.00900.0090-
03 Jan 20230.00900.00900.00900.00900.0090-
30 Dec 20220.00900.00900.00900.00900.0090-
29 Dec 20220.00900.00900.00900.00900.0090-
28 Dec 20220.01000.01000.00900.00900.0090718,900
23 Dec 20220.01000.01000.01000.01000.01002,800,111
22 Dec 20220.00900.00900.00900.00900.009015,000
21 Dec 20220.00900.00900.00900.00900.0090-
20 Dec 20220.00900.00900.00900.00900.0090455,000
19 Dec 20220.00900.00900.00900.00900.0090727,750
16 Dec 20220.00900.00900.00900.00900.0090-
15 Dec 20220.00900.00900.00900.00900.0090675,561
14 Dec 20220.00900.00900.00900.00900.009055,222
13 Dec 20220.00900.00900.00900.00900.0090-
12 Dec 20220.00900.00900.00900.00900.0090510,000
09 Dec 20220.00900.00900.00900.00900.0090281,545
08 Dec 20220.00900.00900.00900.00900.009098,228
07 Dec 20220.00900.00900.00800.00900.0090379,208
06 Dec 20220.00900.00900.00900.00900.0090776,467
05 Dec 20220.01000.01000.00900.00900.0090417,700
02 Dec 20220.00900.01000.00900.00900.0090771,205
01 Dec 20220.00900.00900.00800.00800.00802,125,498
30 Nov 20220.00900.01000.00900.00900.00901,457,089
29 Nov 20220.00900.00900.00900.00900.0090-
28 Nov 20220.01000.01000.00900.00900.0090807,930
25 Nov 20220.01000.01000.01000.01000.0100-
24 Nov 20220.01000.01000.01000.01000.0100438,359
23 Nov 20220.01100.01100.00900.00900.00902,090,564
22 Nov 20220.01000.01050.01000.01000.01001,668,032
21 Nov 20220.01300.01300.01000.01000.01008,730,538
18 Nov 20220.01000.01000.01000.01000.0100305,000
17 Nov 20220.01000.01000.01000.01000.01001,377,120
16 Nov 20220.01000.01000.00900.00900.00901,860,040
15 Nov 20220.00900.00900.00900.00900.0090-
14 Nov 20220.00900.00900.00900.00900.0090-
11 Nov 20220.00900.00900.00900.00900.00901,002,187
10 Nov 20220.00900.00900.00900.00900.0090500,000
09 Nov 20220.00900.00900.00900.00900.0090118,631
08 Nov 20220.00900.01000.00900.01000.0100364,563
07 Nov 20220.00900.00900.00900.00900.00903,925
04 Nov 20220.00900.00900.00900.00900.0090458,485
03 Nov 20220.00900.00900.00800.00900.00904,292,678
02 Nov 20220.00900.00900.00900.00900.009016,964
01 Nov 20220.00900.00900.00900.00900.0090-
31 Oct 20220.01000.01000.00900.00900.0090450,050
28 Oct 20220.01000.01000.01000.01000.01005,000
27 Oct 20220.01000.01000.01000.01000.010050,200
26 Oct 20220.01000.01100.01000.01000.01003,486,542
25 Oct 20220.00900.00900.00900.00900.0090704,361
24 Oct 20220.00900.00900.00900.00900.00901,236,590
21 Oct 20220.00900.00900.00900.00900.0090133,712
20 Oct 20220.01000.01000.01000.01000.0100309,951
19 Oct 20220.01000.01000.01000.01000.01001,455,169
18 Oct 20220.01000.01100.01000.01000.0100144,949
17 Oct 20220.01000.01000.01000.01000.010033,000
14 Oct 20220.01100.01100.01100.01100.0110-
13 Oct 20220.01100.01100.01100.01100.0110-
12 Oct 20220.01100.01100.01100.01100.011041,479
11 Oct 20220.01100.01100.01100.01100.0110-
10 Oct 20220.01100.01100.01100.01100.0110-
07 Oct 20220.01100.01100.01100.01100.0110171,075
06 Oct 20220.01000.01100.01000.01100.0110112,346
05 Oct 20220.01000.01100.01000.01100.0110118,334
04 Oct 20220.01000.01100.01000.01000.0100367,344
03 Oct 20220.01100.01100.01100.01100.011046
30 Sept 20220.01100.01100.01100.01100.0110-
29 Sept 20220.01100.01100.01100.01100.011050,000
28 Sept 20220.01100.01100.01100.01100.011060,000
27 Sept 20220.01100.01100.01100.01100.0110115,087
26 Sept 20220.01200.01200.01200.01200.0120293,358
23 Sept 20220.01200.01200.01200.01200.012066,555
21 Sept 20220.01300.01400.01300.01400.014041,667
20 Sept 20220.01400.01400.01200.01200.0120534,506
19 Sept 20220.01200.01200.01200.01200.0120175,000
16 Sept 20220.01100.01300.01100.01200.01207,776,118
15 Sept 20220.01000.01000.01000.01000.0100269,930
14 Sept 20220.01000.01000.01000.01000.0100200,000
13 Sept 20220.01050.01100.01000.01000.0100147,066
12 Sept 20220.01000.01000.01000.01000.0100350,267
09 Sept 20220.01000.01000.01000.01000.0100249,733
08 Sept 20220.01100.01100.01000.01000.0100227,395
07 Sept 20220.00900.01100.00900.01100.01101,224,182
06 Sept 20220.00900.00900.00900.00900.0090871,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...