ASX - Delayed Quote AUD

Enterprise Metals Limited (ENT.AX)

0.0030 0.0000 (0.00%)
At close: April 22 at 3:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 3, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 70,358
Nov 2, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 1, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 894,942
Oct 31, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,500,221
Oct 30, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 23, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 20, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 18, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 16, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 131,718
Oct 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 9, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 5
Oct 6, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 4, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 3, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 2, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,718
Sep 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 229
Sep 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 224
Sep 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 18, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 13, 2023 0.0040 0.0040 0.0035 0.0040 0.0040 1,000,256
Sep 12, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 500,000
Sep 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 549,778
Sep 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 6, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 221
Sep 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 4, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 221
Sep 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 31, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 150,000
Aug 29, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 1,337,112
Aug 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 23, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 224
Aug 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Aug 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 18, 2023 0.0035 0.0040 0.0035 0.0040 0.0040 730,000
Aug 17, 2023 0.0035 0.0040 0.0035 0.0040 0.0040 2,997,784
Aug 16, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 15, 2023 0.0030 0.0035 0.0030 0.0035 0.0035 395,239
Aug 14, 2023 0.0030 0.0035 0.0030 0.0035 0.0035 190,159
Aug 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 9, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 226
Aug 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 286,038
Aug 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,314,990
Aug 4, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 1,071,232
Aug 3, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 645,228
Aug 2, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000,000
Aug 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 31, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 27,158
Jul 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 11,266
Jul 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000,000
Jul 24, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 5,855,179
Jul 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 360,000
Jul 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 182
Jul 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 617,212
Jul 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 49,995
Jul 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,040,005
Jul 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 274,255
Jul 10, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 1,623,504
Jul 7, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 993,609
Jul 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,102,699
Jul 5, 2023 0.0050 0.0060 0.0050 0.0050 0.0050 853,776
Jul 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,492,072
Jul 3, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 842,983
Jun 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 832,017
Jun 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 28, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 475,154
Jun 27, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 67,509
Jun 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 750,000
Jun 23, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 22, 2023 0.0040 0.0040 0.0030 0.0040 0.0040 1,168,999
Jun 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 325,000
Jun 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,319,274
Jun 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,726,701
Jun 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 300,108
Jun 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 200,000
Jun 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 134,500
Jun 9, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 40,100
Jun 8, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 5,443,999
Jun 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 239,882
Jun 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 300,000
Jun 5, 2023 0.0040 0.0050 0.0040 0.0040 0.0040 1,233,498
Jun 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 24,018
Jun 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 537,370
May 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 120,030
May 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,245,200
May 29, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 1,600,547
May 26, 2023 0.0045 0.0060 0.0045 0.0060 0.0060 1,915,724
May 25, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 1,254,538
May 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,070,275
May 23, 2023 0.0050 0.0060 0.0050 0.0050 0.0050 5,637,046
May 22, 2023 0.0060 0.0060 0.0050 0.0060 0.0060 1,080,000
May 19, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 643,833
May 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 50,000
May 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 183,467
May 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 699,735
May 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 37,900
May 10, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 415,600
May 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 8, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 108,836
May 5, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 1,179,089
May 4, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 59,999
May 3, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 227,400
May 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 572,000
Apr 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -

Related Tickers

GED.AX Golden Deeps Limited
0.0400
+8.11%
 
PL3.AX Patagonia Lithium Limited
0.1200
0.00%
 
HTM.AX High-Tech Metals Limited
0.1300
0.00%
 
DME.AX Dome Gold Mines Ltd
0.1800
0.00%
 
NMR.AX Native Mineral Resources Holdings Limited
0.0200
-20.00%
 
PBL.AX Parabellum Resources Limited
0.0520
0.00%
 
CWX.AX Carawine Resources Limited
0.1050
0.00%
 
CRB.AX Carbine Resources Limited
0.0050
0.00%
 
MAUCA.AX Magnetic Resources NL
0.7950
0.00%
 
OKJ.AX Oakajee Corporation Limited
0.0140
0.00%