ASX - Delayed Quote AUD

Enterprise Metals Limited (ENT.AX)

Compare
0.0040 0.0000 (0.00%)
As of November 4 at 1:09 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 62,500
Nov 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 62,500
Nov 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,670,447
Oct 29, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 363,968
Oct 28, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 735,094
Oct 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 475,988
Oct 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 36,015
Oct 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 22, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 827,140
Oct 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 62,000
Oct 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 350,000
Oct 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 382,512
Oct 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 620,012
Sep 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 789,522
Sep 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 11
Sep 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 329,096
Sep 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 695
Sep 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 50,000
Sep 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 18
Sep 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,000
Sep 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,221
Aug 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 292
Aug 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 147,625
Aug 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 828,131
Aug 20, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 2,100,997
Aug 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 100,000
Aug 15, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 9,062,345
Aug 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 250,000
Aug 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 3,694,877
Aug 9, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 206,100
Aug 8, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 7, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 14,100
Aug 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 5,887,679
Aug 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 98,750
Aug 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 767,097
Jul 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 91
Jul 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 248,750
Jul 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,083,957
Jul 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 139,000
Jul 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 16,700
Jun 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,870,703
Jun 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 74
Jun 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,000,000
Jun 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 818,532
Jun 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 125,000
Jun 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 13,693
Jun 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,348,837
Jun 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 882,110
Jun 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 7,672
May 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 391,291
May 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,568,282
May 24, 2024 0.0045 0.0050 0.0045 0.0050 0.0050 2,076,866
May 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 180,389
May 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 740,000
May 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 798,905
May 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 3, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 2,387,851
May 2, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 2,799,062
May 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 500,000
Apr 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 22, 2024 0.0025 0.0030 0.0025 0.0030 0.0030 2,050,000
Apr 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,500,099
Apr 12, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 11, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 662,493
Apr 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 35,000
Apr 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 2, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 1,341,993
Mar 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 125,000
Mar 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 114,020
Mar 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 860,605
Mar 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 150,000
Mar 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,039,526
Mar 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 119,531
Mar 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 28,000
Mar 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 100,000
Mar 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 20,000
Feb 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 26,000
Feb 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 30,000
Feb 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 117,500
Feb 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 50,000
Feb 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 45,000
Feb 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 571,056
Feb 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 18,318
Feb 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 74
Feb 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 114
Jan 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 246
Jan 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 114
Jan 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 124,992
Jan 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 31,250
Jan 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,956,050
Jan 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 190,000
Dec 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 3,102,250
Dec 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,500,000
Dec 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,250,000
Dec 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,917,499
Dec 18, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000,000
Dec 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000,000
Dec 12, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 11, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 7, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 5, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 4, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 1, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 30, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 29, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 28, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 313
Nov 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 23, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 300
Nov 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 125,000
Nov 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 16, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 129,250
Nov 9, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 7, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 20

Related Tickers