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

+0.0010

(+12.50%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.0090	0.0090	0.0080	0.0090	0.0090	1,002,764
28 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	909,907
27 June 2022	0.0090	0.0100	0.0090	0.0090	0.0090	2,327,848
24 June 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,987,277
23 June 2022	0.0110	0.0110	0.0100	0.0100	0.0100	240,083
22 June 2022	0.0120	0.0120	0.0110	0.0110	0.0110	182,492
21 June 2022	0.0110	0.0120	0.0110	0.0120	0.0120	259,015
20 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	382,700
17 June 2022	0.0120	0.0120	0.0110	0.0110	0.0110	113,185
16 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,234,257
15 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,307,623
10 June 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 June 2022	0.0135	0.0135	0.0130	0.0130	0.0130	20,699
08 June 2022	0.0130	0.0140	0.0130	0.0140	0.0140	790,000
07 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	845,363
06 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	34,285
03 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	798,902
02 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	758
01 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	3,148,370
31 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,372,857
30 May 2022	0.0140	0.0155	0.0140	0.0150	0.0150	222,997
27 May 2022	0.0140	0.0150	0.0140	0.0150	0.0150	150,981
26 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
25 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
24 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	765,841
23 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	388,237
20 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
19 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	764,875
18 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	160,000
17 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	51,743
13 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	351,733
12 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	166,710
11 May 2022	0.0150	0.0150	0.0140	0.0140	0.0140	835,529
10 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	4,166,337
09 May 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,963,759
06 May 2022	0.0160	0.0160	0.0150	0.0160	0.0160	1,393,928
05 May 2022	0.0160	0.0170	0.0160	0.0170	0.0170	198,360
04 May 2022	0.0190	0.0190	0.0160	0.0160	0.0160	2,124,216
03 May 2022	0.0190	0.0190	0.0170	0.0170	0.0170	169,593
02 May 2022	0.0190	0.0190	0.0180	0.0180	0.0180	652,100
29 Apr 2022	0.0200	0.0200	0.0190	0.0190	0.0190	590,788
28 Apr 2022	0.0190	0.0195	0.0180	0.0190	0.0190	1,782,974
27 Apr 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,317,249
26 Apr 2022	0.0220	0.0220	0.0200	0.0210	0.0210	1,489,186
22 Apr 2022	0.0200	0.0220	0.0200	0.0220	0.0220	752,611
21 Apr 2022	0.0200	0.0220	0.0200	0.0210	0.0210	528,834
20 Apr 2022	0.0200	0.0210	0.0200	0.0200	0.0200	1,010,992
19 Apr 2022	0.0220	0.0220	0.0200	0.0200	0.0200	3,151,154
14 Apr 2022	0.0240	0.0240	0.0210	0.0220	0.0220	2,017,764
13 Apr 2022	0.0230	0.0230	0.0220	0.0230	0.0230	446,453
12 Apr 2022	0.0240	0.0240	0.0210	0.0210	0.0210	548,703
11 Apr 2022	0.0250	0.0250	0.0210	0.0240	0.0240	3,924,010
08 Apr 2022	0.0220	0.0280	0.0220	0.0230	0.0230	8,946,429
07 Apr 2022	0.0200	0.0220	0.0200	0.0210	0.0210	1,559,199
06 Apr 2022	0.0200	0.0220	0.0200	0.0200	0.0200	3,544,482
05 Apr 2022	0.0230	0.0230	0.0190	0.0190	0.0190	4,520,533
04 Apr 2022	0.0190	0.0230	0.0190	0.0220	0.0220	12,515,320
01 Apr 2022	0.0160	0.0200	0.0160	0.0180	0.0180	11,761,124
31 Mar 2022	0.0135	0.0160	0.0135	0.0150	0.0150	4,580,321
30 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	300,000
29 Mar 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,877,487
28 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	299,750
25 Mar 2022	0.0130	0.0135	0.0130	0.0135	0.0135	75,813
24 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,130,900
23 Mar 2022	0.0135	0.0135	0.0135	0.0135	0.0135	275,000
22 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	49,332
21 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	435,000
18 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	3,013,078
17 Mar 2022	0.0140	0.0140	0.0135	0.0140	0.0140	2,975,250
16 Mar 2022	0.0135	0.0140	0.0135	0.0140	0.0140	2,620,143
15 Mar 2022	0.0130	0.0135	0.0130	0.0135	0.0135	104,600
14 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	434,600
10 Mar 2022	0.0140	0.0140	0.0135	0.0135	0.0135	602,143
09 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
08 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	861,949
07 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,552,873
04 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0140	375,685
03 Mar 2022	0.0140	0.0150	0.0140	0.0145	0.0145	997,991
02 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,185,125
01 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	400,998
28 Feb 2022	0.0150	0.0150	0.0140	0.0140	0.0140	607,071
25 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	124,008
24 Feb 2022	0.0145	0.0160	0.0145	0.0145	0.0145	887,731
23 Feb 2022	0.0140	0.0150	0.0140	0.0140	0.0140	800,289
22 Feb 2022	0.0150	0.0150	0.0140	0.0150	0.0150	277,689
21 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	476,774
18 Feb 2022	0.0150	0.0160	0.0150	0.0150	0.0150	532,815
17 Feb 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,774,479
16 Feb 2022	0.0160	0.0160	0.0155	0.0160	0.0160	2,279,475
15 Feb 2022	0.0170	0.0170	0.0150	0.0150	0.0150	3,679,727
14 Feb 2022	0.0150	0.0250	0.0150	0.0170	0.0170	34,089,154
11 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	23,500
09 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
08 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	38,000
04 Feb 2022	0.0150	0.0150	0.0140	0.0140	0.0140	273,534
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6888-0.0038(-0.54%)

ASX 2006,700.20-63.40(-0.94%)

OIL111.36-0.40(-0.36%)

GOLD1,818.70-2.50(-0.14%)

BTC-AUD29,147.16-1,370.53(-4.49%)

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

Enterprise Metals Limited (ENT.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6888
-0.0038(-0.54%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
111.36
-0.40(-0.36%)

GOLD
1,818.70
-2.50(-0.14%)

BTC-AUD
29,147.16
-1,370.53(-4.49%)