News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Enterprise Metals Limited (ENT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,049,401
27 Jan 2023	0.0095	0.0095	0.0090	0.0090	0.0090	1,049,401
25 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Jan 2023	0.0100	0.0100	0.0090	0.0090	0.0090	950,000
20 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	17,228
19 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	69,538
16 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	555,555
13 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	263,467
10 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	248,910
04 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Dec 2022	0.0100	0.0100	0.0090	0.0090	0.0090	718,900
23 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,800,111
22 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	15,000
21 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	455,000
19 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	727,750
16 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	675,561
14 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	55,222
13 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	510,000
09 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	281,545
08 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	98,228
07 Dec 2022	0.0090	0.0090	0.0080	0.0090	0.0090	379,208
06 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	776,467
05 Dec 2022	0.0100	0.0100	0.0090	0.0090	0.0090	417,700
02 Dec 2022	0.0090	0.0100	0.0090	0.0090	0.0090	771,205
01 Dec 2022	0.0090	0.0090	0.0080	0.0080	0.0080	2,125,498
30 Nov 2022	0.0090	0.0100	0.0090	0.0090	0.0090	1,457,089
29 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Nov 2022	0.0100	0.0100	0.0090	0.0090	0.0090	807,930
25 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	438,359
23 Nov 2022	0.0110	0.0110	0.0090	0.0090	0.0090	2,090,564
22 Nov 2022	0.0100	0.0105	0.0100	0.0100	0.0100	1,668,032
21 Nov 2022	0.0130	0.0130	0.0100	0.0100	0.0100	8,730,538
18 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	305,000
17 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,377,120
16 Nov 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,860,040
15 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,002,187
10 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
09 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	118,631
08 Nov 2022	0.0090	0.0100	0.0090	0.0100	0.0100	364,563
07 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,925
04 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	458,485
03 Nov 2022	0.0090	0.0090	0.0080	0.0090	0.0090	4,292,678
02 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	16,964
01 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 Oct 2022	0.0100	0.0100	0.0090	0.0090	0.0090	450,050
28 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
27 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,200
26 Oct 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,486,542
25 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	704,361
24 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,236,590
21 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	133,712
20 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	309,951
19 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,455,169
18 Oct 2022	0.0100	0.0110	0.0100	0.0100	0.0100	144,949
17 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	33,000
14 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	41,479
11 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	171,075
06 Oct 2022	0.0100	0.0110	0.0100	0.0110	0.0110	112,346
05 Oct 2022	0.0100	0.0110	0.0100	0.0110	0.0110	118,334
04 Oct 2022	0.0100	0.0110	0.0100	0.0100	0.0100	367,344
03 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	46
30 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
28 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	60,000
27 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	115,087
26 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	293,358
23 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	66,555
21 Sept 2022	0.0130	0.0140	0.0130	0.0140	0.0140	41,667
20 Sept 2022	0.0140	0.0140	0.0120	0.0120	0.0120	534,506
19 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	175,000
16 Sept 2022	0.0110	0.0130	0.0110	0.0120	0.0120	7,776,118
15 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	269,930
14 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
13 Sept 2022	0.0105	0.0110	0.0100	0.0100	0.0100	147,066
12 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	350,267
09 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	249,733
08 Sept 2022	0.0110	0.0110	0.0100	0.0100	0.0100	227,395
07 Sept 2022	0.0090	0.0110	0.0090	0.0110	0.0110	1,224,182
06 Sept 2022	0.0090	0.0090	0.0090	0.0090	0.0090	871,830
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

AUD/USD0.7106-0.0011(-0.15%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,964.88+572.87(+1.77%)

News that makes you smarter and richer... For free.

Enterprise Metals Limited (ENT.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

AUD/USD
0.7106
-0.0011(-0.15%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,964.88
+572.87(+1.77%)