ETE.AX - Entek Energy Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20180.0150.0150.0140.0140.0142,762,883
Nov 19, 20180.0150.0150.0150.0150.0152,042,332
Nov 16, 2018------
Nov 15, 2018------
Nov 14, 20180.0160.0160.0160.0160.016-
Nov 13, 20180.0150.0160.0150.0160.0161,552,500
Nov 12, 20180.0150.0150.0150.0150.0151,000,000
Nov 09, 20180.0150.0150.0150.0150.015480,000
Nov 08, 20180.0140.0140.0140.0140.014-
Nov 07, 20180.0140.0140.0140.0140.014300,000
Nov 06, 20180.0160.0160.0150.0150.0151,314,705
Nov 05, 20180.0160.0160.0150.0150.0151,314,705
Nov 02, 20180.0150.0160.0150.0160.0161,598,214
Nov 01, 20180.0150.0150.0150.0150.015896,500
Oct 31, 20180.0140.0150.0140.0150.015528,125
Oct 30, 20180.0140.0150.0140.0150.015528,125
Oct 29, 20180.0150.0150.0150.0150.015-
Oct 26, 20180.0150.0150.0150.0150.015100,000
Oct 25, 20180.0140.0140.0140.0140.014168,223
Oct 24, 20180.0140.0140.0140.0140.01412,500
Oct 23, 20180.0150.0150.0150.0150.015-
Oct 22, 20180.0150.0150.0150.0150.015-
Oct 19, 20180.0150.0150.0150.0150.015300,000
Oct 18, 20180.0150.0150.0150.0150.01540,756
Oct 17, 20180.0150.0150.0150.0150.01540,756
Oct 16, 20180.0140.0160.0140.0150.015377,875
Oct 15, 20180.0160.0160.0160.0160.016521,940
Oct 12, 20180.0160.0160.0160.0160.01630,526
Oct 11, 20180.0160.0160.0160.0160.016500,000
Oct 10, 20180.0140.0140.0140.0140.014954,695
Oct 09, 20180.0140.0140.0140.0140.014954,695
Oct 08, 20180.0150.0150.0150.0150.015-
Oct 05, 20180.0150.0150.0150.0150.015-
Oct 04, 20180.0150.0150.0150.0150.015-
Oct 03, 20180.0150.0150.0150.0150.01532,336
Oct 02, 20180.0150.0150.0150.0150.01532,336
Oct 01, 20180.0150.0150.0150.0150.015-
Sep 28, 20180.0150.0150.0150.0150.015-
Sep 27, 20180.0150.0150.0150.0150.015-
Sep 26, 20180.0150.0150.0150.0150.015-
Sep 25, 20180.0150.0150.0150.0150.015-
Sep 24, 20180.0150.0150.0150.0150.015-
Sep 21, 20180.0150.0150.0150.0150.015-
Sep 20, 20180.0150.0150.0150.0150.01593,750
Sep 19, 20180.0170.0170.0170.0170.017-
Sep 18, 20180.0170.0170.0170.0170.017-
Sep 17, 20180.0170.0170.0170.0170.017-
Sep 14, 20180.0170.0170.0170.0170.017-
Sep 13, 20180.0170.0170.0170.0170.017-
Sep 12, 20180.0170.0170.0170.0170.017877,785
Sep 11, 20180.0170.0170.0170.0170.017877,785
Sep 10, 20180.0160.0170.0160.0160.0161,479,237
Sep 07, 20180.0170.0170.0170.0170.017-
Sep 06, 20180.0170.0170.0170.0170.017-
Sep 05, 20180.0170.0170.0170.0170.017-
Sep 04, 20180.0170.0180.0170.0170.0171,121,445
Sep 03, 20180.0170.0180.0170.0170.0171,121,445
Aug 31, 20180.0170.0170.0170.0170.017-
Aug 30, 20180.0170.0170.0170.0170.017-
Aug 29, 20180.0170.0170.0170.0170.017700,000
Aug 28, 20180.0170.0170.0170.0170.017300,046
Aug 27, 20180.0160.0180.0160.0160.016218,745
Aug 24, 20180.0160.0160.0150.0160.0164,859,546
Aug 23, 20180.0140.0140.0140.0140.01425,209
Aug 22, 20180.0150.0150.0150.0150.01550,000
Aug 21, 20180.0140.0150.0140.0150.015175,254
Aug 20, 20180.0140.0150.0140.0150.015175,254
Aug 17, 20180.0140.0140.0140.0140.014486,484
Aug 16, 20180.0160.0160.0140.0150.0151,835,558
Aug 15, 20180.0160.0160.0150.0150.01511,269
Aug 14, 20180.0160.0160.0160.0160.01618
Aug 13, 20180.0160.0160.0160.0160.0161,000,000
Aug 10, 20180.0160.0160.0150.0150.01528,250
Aug 09, 20180.0160.0160.0160.0160.016171,200
Aug 08, 20180.0160.0160.0160.0160.016171,200
Aug 07, 20180.0150.0150.0150.0150.015125,000
Aug 06, 20180.0150.0150.0150.0150.0151,844,650
Aug 03, 20180.0150.0150.0150.0150.015523,000
Aug 02, 20180.0160.0170.0160.0170.017412,095
Aug 01, 20180.0160.0170.0160.0170.017412,095
Jul 31, 20180.0160.0170.0160.0170.0173,311,704
Jul 30, 20180.0160.0170.0160.0170.017679,758
Jul 27, 20180.0160.0160.0160.0160.0163,177,965
Jul 26, 20180.0170.0170.0170.0170.017-
Jul 25, 20180.0170.0170.0170.0170.017294,279
Jul 24, 20180.0170.0170.0170.0170.017294,279
Jul 23, 20180.0170.0170.0170.0170.017260,001
Jul 20, 20180.0180.0180.0170.0170.0171,472,223
Jul 19, 20180.0180.0180.0180.0180.018-
Jul 18, 20180.0180.0180.0180.0180.018-
Jul 17, 20180.0180.0180.0180.0180.018-
Jul 16, 20180.0180.0180.0180.0180.018-
Jul 13, 20180.0180.0180.0180.0180.018-
Jul 12, 20180.0180.0180.0180.0180.018-
Jul 11, 20180.0170.0180.0170.0180.018965,365
Jul 10, 20180.0160.0160.0160.0160.0161,385,700
Jul 09, 20180.0170.0170.0170.0170.017150,000
Jul 06, 20180.0170.0170.0170.0170.017-
Jul 05, 20180.0170.0170.0170.0170.017-
Jul 04, 20180.0160.0170.0160.0170.017473,591
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...